SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331C00115000 | 2022-08-10 8:33AM EST | 115.00 | 54.45 | 53.70 | 53.85 | +54.45 | - | - | 4 | 55.53% |
| GLD230331C00120000 | 2022-08-10 8:34AM EST | 120.00 | 49.65 | 48.85 | 49.00 | +49.65 | - | - | 5 | 51.53% |
| GLD230331C00125000 | 2022-08-10 8:32AM EST | 125.00 | 44.70 | 44.05 | 44.20 | +44.70 | - | - | 28 | 48.22% |
| GLD230331C00130000 | 2022-08-10 8:32AM EST | 130.00 | 40.00 | 39.30 | 39.45 | +6.00 | +17.65% | 7 | 21 | 44.66% |
| GLD230331C00135000 | 2022-08-10 8:32AM EST | 135.00 | 35.30 | 34.60 | 34.75 | +6.60 | +23.00% | 2 | 26 | 41.22% |
| GLD230331C00140000 | 2022-08-10 2:40PM EST | 140.00 | 30.25 | 30.05 | 30.15 | -0.05 | -0.17% | 5 | 34 | 38.05% |
| GLD230331C00145000 | 2022-08-10 8:48AM EST | 145.00 | 26.35 | 25.60 | 25.75 | +0.35 | +1.35% | 1 | 16 | 35.37% |
| GLD230331C00150000 | 2022-08-10 1:03PM EST | 150.00 | 21.85 | 21.30 | 21.40 | -0.30 | -1.35% | 21 | 32 | 32.47% |
| GLD230331C00155000 | 2022-08-05 8:49AM EST | 155.00 | 16.50 | 17.40 | 17.50 | 0.00 | - | - | 22 | 30.50% |
| GLD230331C00160000 | 2022-08-10 1:29PM EST | 160.00 | 14.20 | 13.95 | 14.05 | -0.20 | -1.39% | 1 | 1,288 | 29.13% |
| GLD230331C00161000 | 2022-08-10 1:33PM EST | 161.00 | 13.55 | 13.30 | 13.40 | +0.95 | +7.54% | 3 | 316 | 28.86% |
| GLD230331C00162000 | 2022-08-10 1:26PM EST | 162.00 | 13.00 | 12.65 | 12.80 | +2.95 | +29.35% | - | 55 | 28.69% |
| GLD230331C00163000 | 2022-08-10 1:17PM EST | 163.00 | 12.55 | 12.10 | 12.20 | +3.00 | +31.41% | - | 34 | 28.49% |
| GLD230331C00164000 | 2022-08-05 8:58AM EST | 164.00 | 11.25 | 11.55 | 11.65 | 0.00 | - | - | 50 | 28.38% |
| GLD230331C00165000 | 2022-08-10 8:32AM EST | 165.00 | 11.40 | 10.95 | 11.05 | 0.00 | - | 4 | 164 | 28.10% |
| GLD230331C00166000 | 2022-08-10 8:32AM EST | 166.00 | 10.90 | 10.45 | 10.55 | +0.80 | +7.92% | 11 | 33 | 28.05% |
| GLD230331C00167000 | 2022-08-10 8:39AM EST | 167.00 | 10.30 | 9.95 | 10.05 | +0.55 | +5.64% | 14 | 28 | 27.96% |
| GLD230331C00168000 | 2022-08-09 8:57AM EST | 168.00 | 10.30 | 9.45 | 9.55 | 0.00 | - | 3 | 52 | 27.83% |
| GLD230331C00169000 | 2022-07-14 9:40AM EST | 169.00 | 7.55 | 9.00 | 9.10 | 0.00 | - | - | 31 | 27.79% |
| GLD230331C00170000 | 2022-08-10 10:15AM EST | 170.00 | 9.23 | 8.55 | 8.65 | +0.93 | +11.20% | 5 | 1,489 | 27.71% |
| GLD230331C00171000 | 2022-08-09 9:04AM EST | 171.00 | 8.87 | 8.15 | 8.25 | 0.00 | - | 1 | 30 | 27.73% |
| GLD230331C00172000 | 2022-08-09 10:12AM EST | 172.00 | 8.25 | 7.75 | 7.85 | 0.00 | - | 7 | 107 | 27.71% |
| GLD230331C00173000 | 2022-08-10 9:02AM EST | 173.00 | 7.85 | 7.35 | 7.45 | -0.30 | -3.68% | 14 | 148 | 27.64% |
| GLD230331C00174000 | 2022-07-18 9:38AM EST | 174.00 | 6.05 | 7.00 | 7.10 | 0.00 | - | - | 68 | 27.68% |
| GLD230331C00175000 | 2022-08-10 10:47AM EST | 175.00 | 7.17 | 6.65 | 6.75 | -0.08 | -1.10% | 1 | 2,281 | 27.68% |
| GLD230331C00176000 | 2022-08-09 10:58AM EST | 176.00 | 6.95 | 6.30 | 6.40 | 0.00 | - | 2 | 36 | 27.64% |
| GLD230331C00177000 | 2022-08-09 10:58AM EST | 177.00 | 6.65 | 6.00 | 6.10 | 0.00 | - | 2 | 32 | 27.70% |
| GLD230331C00178000 | 2022-08-10 8:33AM EST | 178.00 | 6.09 | 5.75 | 5.85 | -0.11 | -1.77% | 10 | 140 | 27.88% |
| GLD230331C00179000 | 2022-08-10 2:14PM EST | 179.00 | 5.65 | 5.45 | 5.55 | -0.30 | -5.04% | 2 | 38 | 27.87% |
| GLD230331C00180000 | 2022-08-11 9:12AM EST | 180.00 | 5.50 | 5.20 | 5.30 | -0.30 | -5.17% | 1 | 105 | 27.97% |
| GLD230331C00181000 | 2022-08-09 9:57AM EST | 181.00 | 5.40 | 4.95 | 5.05 | 0.00 | - | 1 | 2,038 | 28.05% |
| GLD230331C00182000 | 2022-08-09 11:36AM EST | 182.00 | 5.30 | 4.70 | 4.80 | 0.00 | - | 3 | 75 | 28.08% |
| GLD230331C00183000 | 2022-08-09 12:13PM EST | 183.00 | 5.10 | 4.50 | 4.60 | 0.00 | - | 1 | 71 | 28.24% |
| GLD230331C00184000 | 2022-07-25 11:13AM EST | 184.00 | 4.00 | 4.30 | 4.40 | 0.00 | - | - | 72 | 28.38% |
| GLD230331C00185000 | 2022-08-09 12:04PM EST | 185.00 | 4.65 | 4.10 | 4.20 | 0.00 | - | 4 | 284 | 28.47% |
| GLD230331C00186000 | 2022-08-09 10:56AM EST | 186.00 | 4.45 | 3.90 | 4.00 | 0.00 | - | 1 | 77 | 28.55% |
| GLD230331C00187000 | 2022-08-09 9:00AM EST | 187.00 | 4.25 | 3.75 | 3.85 | 0.00 | - | 1 | 53 | 28.76% |
| GLD230331C00188000 | 2022-08-09 9:04AM EST | 188.00 | 4.10 | 3.55 | 3.65 | 0.00 | - | 1 | 28 | 28.77% |
| GLD230331C00189000 | 2022-08-09 10:46AM EST | 189.00 | 3.90 | 3.45 | 3.50 | 0.00 | - | 1 | 55 | 28.93% |
| GLD230331C00190000 | 2022-08-11 9:37AM EST | 190.00 | 3.45 | 3.30 | 3.35 | 0.00 | - | 6 | 140 | 29.07% |
| GLD230331C00191000 | 2022-07-20 2:42PM EST | 191.00 | 2.88 | 3.15 | 3.20 | 0.00 | - | - | 302 | 29.17% |
| GLD230331C00192000 | 2022-07-22 2:35PM EST | 192.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | - | 58 | 29.44% |
| GLD230331C00193000 | 2022-08-01 11:20AM EST | 193.00 | 3.20 | 2.91 | 2.96 | 0.00 | - | - | 86 | 29.54% |
| GLD230331C00194000 | 2022-07-22 2:47PM EST | 194.00 | 2.99 | 2.78 | 2.83 | 0.00 | - | - | 13 | 29.65% |
| GLD230331C00195000 | 2022-08-04 9:05AM EST | 195.00 | 2.98 | 2.67 | 2.72 | 0.00 | - | - | 46 | 29.82% |
| GLD230331C00196000 | 2022-08-09 8:30AM EST | 196.00 | 2.89 | 2.56 | 2.62 | 0.00 | - | 2 | 108 | 30.01% |
| GLD230331C00197000 | 2022-08-04 11:48AM EST | 197.00 | 2.92 | 2.46 | 2.52 | 0.00 | - | - | 49 | 30.17% |
| GLD230331C00198000 | 2022-08-04 12:29PM EST | 198.00 | 2.84 | 2.37 | 2.42 | 0.00 | - | - | 33 | 30.32% |
| GLD230331C00199000 | 2022-08-04 10:28AM EST | 199.00 | 2.65 | 2.28 | 2.33 | 0.00 | - | 1 | 136 | 30.49% |
| GLD230331C00200000 | 2022-08-10 9:36AM EST | 200.00 | 2.44 | 2.20 | 2.24 | +0.01 | +0.41% | 20 | 1,340 | 30.64% |
| GLD230331C00205000 | 2022-08-09 8:33AM EST | 205.00 | 2.09 | 1.83 | 1.88 | 0.00 | - | 7 | 501 | 31.57% |
| GLD230331C00210000 | 2022-08-10 9:54AM EST | 210.00 | 1.73 | 1.54 | 1.60 | -0.04 | -2.26% | 11 | 726 | 32.52% |
| GLD230331C00215000 | 2022-08-09 1:15PM EST | 215.00 | 1.49 | 1.32 | 1.37 | 0.00 | - | 4 | 1,714 | 33.44% |
| GLD230331C00220000 | 2022-08-09 2:02PM EST | 220.00 | 1.30 | 1.14 | 1.19 | 0.00 | - | 42 | 273 | 34.40% |
| GLD230331C00225000 | 2022-07-29 1:23PM EST | 225.00 | 1.20 | 0.99 | 1.04 | 0.00 | - | - | 936 | 35.32% |
| GLD230331C00230000 | 2022-07-01 8:30AM EST | 230.00 | 1.92 | 0.94 | 0.99 | 0.00 | - | - | 215 | 36.83% |
| GLD230331C00235000 | 2022-08-10 12:14PM EST | 235.00 | 0.87 | 0.76 | 0.81 | -0.06 | -6.45% | - | 605 | 37.11% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331P00125000 | 2022-07-12 8:43AM EST | 125.00 | 0.91 | 0.30 | 0.35 | 0.00 | - | - | 103 | 28.76% |
| GLD230331P00130000 | 2022-08-11 1:00PM EST | 130.00 | 0.45 | 0.44 | 0.49 | -0.21 | -31.82% | 2 | 359 | 27.17% |
| GLD230331P00135000 | 2022-08-03 11:08AM EST | 135.00 | 0.88 | 0.63 | 0.68 | 0.00 | - | 64 | 165 | 25.53% |
| GLD230331P00140000 | 2022-08-11 12:59PM EST | 140.00 | 0.96 | 0.93 | 0.98 | -0.08 | -7.69% | 2 | 185 | 24.13% |
| GLD230331P00145000 | 2022-08-11 10:07AM EST | 145.00 | 1.40 | 1.37 | 1.42 | +0.05 | +3.70% | 1 | 101 | 22.81% |
| GLD230331P00150000 | 2022-08-11 10:07AM EST | 150.00 | 2.05 | 2.04 | 2.09 | -0.01 | -0.49% | 1 | 138 | 21.68% |
| GLD230331P00155000 | 2022-08-10 10:12AM EST | 155.00 | 2.84 | 3.05 | 3.10 | -1.31 | -31.57% | 23 | 389 | 20.77% |
| GLD230331P00160000 | 2022-08-10 1:37PM EST | 160.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | 2 | 199 | 20.18% |
| GLD230331P00161000 | 2022-08-10 8:30AM EST | 161.00 | 4.70 | 4.85 | 4.95 | -3.60 | -43.37% | 4 | 25 | 20.04% |
| GLD230331P00162000 | 2022-08-10 8:39AM EST | 162.00 | 5.15 | 5.25 | 5.35 | -0.90 | -14.88% | 8 | 259 | 20.00% |
| GLD230331P00163000 | 2022-07-29 10:14AM EST | 163.00 | 7.05 | 5.60 | 5.70 | 0.00 | - | - | 123 | 19.75% |
| GLD230331P00164000 | 2022-08-10 1:21PM EST | 164.00 | 6.00 | 6.05 | 6.15 | -0.02 | -0.33% | 10 | 102 | 19.72% |
| GLD230331P00165000 | 2022-08-05 8:30AM EST | 165.00 | 7.65 | 6.55 | 6.60 | 0.00 | - | - | 179 | 19.64% |
| GLD230331P00166000 | 2022-08-05 8:30AM EST | 166.00 | 8.15 | 7.00 | 7.05 | 0.00 | - | - | 373 | 19.49% |
| GLD230331P00167000 | 2022-08-10 9:54AM EST | 167.00 | 7.00 | 7.50 | 7.60 | -0.75 | -9.68% | 5 | 48 | 19.56% |
| GLD230331P00168000 | 2022-08-08 2:21PM EST | 168.00 | 8.30 | 8.05 | 8.15 | 0.00 | - | - | 147 | 19.56% |
| GLD230331P00169000 | 2022-08-11 1:30PM EST | 169.00 | 8.60 | 8.55 | 8.65 | -5.90 | -40.69% | 68 | 13 | 19.38% |
| GLD230331P00170000 | 2022-08-04 2:04PM EST | 170.00 | 9.40 | 9.15 | 9.25 | 0.00 | - | - | 57 | 19.40% |
| GLD230331P00171000 | 2022-08-05 10:29AM EST | 171.00 | 10.75 | 9.70 | 9.85 | 0.00 | - | - | 23 | 19.37% |
| GLD230331P00172000 | 2022-07-05 10:21AM EST | 172.00 | 13.70 | 12.00 | 12.10 | 0.00 | - | - | 192 | 23.84% |
| GLD230331P00173000 | 2022-08-10 1:33PM EST | 173.00 | 11.05 | 10.95 | 11.05 | +0.25 | +2.31% | 1 | 4,861 | 19.14% |
| GLD230331P00174000 | 2022-08-10 1:30PM EST | 174.00 | 11.65 | 11.60 | 11.75 | +0.15 | +1.30% | 37 | 267 | 19.21% |
| GLD230331P00175000 | 2022-08-10 1:11PM EST | 175.00 | 12.10 | 12.30 | 12.40 | 0.00 | - | 81 | 59 | 19.09% |
| GLD230331P00176000 | 2022-08-10 1:29PM EST | 176.00 | 13.05 | 13.00 | 13.10 | +0.20 | +1.56% | 1 | 118 | 19.06% |
| GLD230331P00177000 | 2022-08-10 2:54PM EST | 177.00 | 13.75 | 13.75 | 13.85 | +0.20 | +1.48% | 141 | 623 | 19.12% |
| GLD230331P00178000 | 2022-08-10 1:21PM EST | 178.00 | 14.25 | 14.45 | 14.55 | +0.05 | +0.35% | 4 | 29 | 18.98% |
| GLD230331P00179000 | 2022-08-10 1:27PM EST | 179.00 | 15.20 | 15.20 | 15.30 | -1.55 | -9.25% | 9 | 16 | 18.93% |
| GLD230331P00180000 | 2022-08-10 1:25PM EST | 180.00 | 15.90 | 15.95 | 16.10 | -2.05 | -11.42% | 9 | 105 | 19.00% |
| GLD230331P00181000 | 2022-07-08 8:37AM EST | 181.00 | 21.50 | 18.70 | 18.85 | 0.00 | - | - | 43 | 25.42% |
| GLD230331P00182000 | 2022-08-05 8:30AM EST | 182.00 | 19.20 | 17.55 | 17.65 | 0.00 | - | - | 21 | 18.80% |
| GLD230331P00183000 | 2022-07-18 2:40PM EST | 183.00 | 25.40 | 18.35 | 18.45 | 0.00 | - | - | 31 | 18.70% |
| GLD230331P00184000 | 2022-07-01 10:22AM EST | 184.00 | 19.50 | 21.25 | 21.40 | 0.00 | - | - | 212 | 26.25% |
| GLD230331P00185000 | 2022-07-22 9:40AM EST | 185.00 | 25.45 | 20.00 | 20.15 | 0.00 | - | - | 20 | 18.74% |
| GLD230331P00186000 | 2022-07-18 2:07PM EST | 186.00 | 28.00 | 20.85 | 20.95 | 0.00 | - | - | 86 | 18.46% |
| GLD230331P00187000 | 2022-07-19 11:14AM EST | 187.00 | 28.50 | 21.70 | 21.80 | 0.00 | - | - | 216 | 18.32% |
| GLD230331P00188000 | 2022-07-18 2:26PM EST | 188.00 | 29.80 | 22.60 | 22.70 | 0.00 | - | - | 160 | 18.38% |
| GLD230331P00189000 | 2022-07-20 11:44AM EST | 189.00 | 30.90 | 23.45 | 23.60 | 0.00 | - | - | 99 | 18.40% |
| GLD230331P00190000 | 2022-08-10 12:02PM EST | 190.00 | 23.60 | 24.40 | 24.50 | -7.65 | -24.48% | - | 161 | 18.36% |
| GLD230331P00191000 | 2022-07-19 12:24PM EST | 191.00 | 32.15 | 25.25 | 25.35 | 0.00 | - | - | 191 | 17.95% |
| GLD230331P00192000 | 2022-07-18 1:57PM EST | 192.00 | 33.40 | 26.10 | 26.25 | 0.00 | - | - | 67 | 17.75% |
| GLD230331P00193000 | 2022-08-11 8:56AM EST | 193.00 | 26.25 | 27.05 | 27.15 | -6.15 | -18.98% | 8 | 18 | 17.47% |
| GLD230331P00194000 | 2022-08-11 11:32AM EST | 194.00 | 27.85 | 28.00 | 28.10 | -1.70 | -5.75% | 1 | 105 | 17.51% |
| GLD230331P00195000 | 2022-08-11 8:51AM EST | 195.00 | 28.10 | 28.85 | 29.00 | -6.75 | -19.37% | 2 | 32 | 17.02% |
| GLD230331P00196000 | 2022-08-11 8:55AM EST | 196.00 | 28.95 | 29.85 | 30.00 | -3.80 | -11.60% | 5 | 13 | 17.46% |
| GLD230331P00197000 | 2022-08-11 10:34AM EST | 197.00 | 30.70 | 30.80 | 30.95 | -7.15 | -18.89% | 3 | 89 | 17.33% |
| GLD230331P00198000 | 2022-08-11 11:39AM EST | 198.00 | 31.65 | 31.75 | 31.85 | +31.65 | - | 12 | 44 | 16.46% |
| GLD230331P00199000 | 2022-08-11 11:19AM EST | 199.00 | 32.40 | 32.70 | 32.80 | +32.40 | - | 4 | 14 | 16.02% |
| GLD230331P00200000 | 2022-08-11 1:18PM EST | 200.00 | 33.65 | 33.65 | 33.80 | -0.06 | -0.18% | 40 | 147 | 16.36% |
| GLD230331P00205000 | 2022-08-11 1:31PM EST | 205.00 | 38.50 | 38.50 | 38.60 | +0.55 | +1.45% | 15 | 39 | 0.00% |
| GLD230331P00210000 | 2022-07-22 1:38PM EST | 210.00 | 49.45 | 43.40 | 43.50 | 0.00 | - | - | 17 | 0.00% |
| GLD230331P00215000 | 2022-08-10 11:51AM EST | 215.00 | 47.45 | 48.35 | 48.50 | -0.15 | -0.32% | 7 | 10 | 0.00% |
| GLD230331P00235000 | 2022-08-03 11:45AM EST | 235.00 | 71.08 | 68.35 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
