SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331C00125000 | 2022-06-01 10:19AM EDT | 125.00 | 49.10 | 45.75 | 46.20 | 0.00 | - | 3 | 26 | 43.11% |
| GLD230331C00130000 | 2022-07-22 2:08PM EDT | 130.00 | 34.00 | 37.85 | 38.80 | 0.00 | - | 2 | 14 | 31.80% |
| GLD230331C00135000 | 2022-07-18 11:12AM EDT | 135.00 | 28.70 | 33.20 | 34.10 | 0.00 | - | 22 | 26 | 29.27% |
| GLD230331C00140000 | 2022-08-05 10:22AM EDT | 140.00 | 29.40 | 28.65 | 29.55 | +1.65 | +5.95% | 2 | 23 | 27.07% |
| GLD230331C00145000 | 2022-08-05 9:32AM EDT | 145.00 | 24.40 | 24.30 | 25.10 | -0.90 | -3.56% | 1 | 12 | 24.93% |
| GLD230331C00150000 | 2022-08-01 1:38PM EDT | 150.00 | 20.30 | 20.25 | 20.85 | 0.00 | - | 1 | 8 | 23.01% |
| GLD230331C00155000 | 2022-08-05 9:49AM EDT | 155.00 | 16.50 | 16.35 | 17.15 | -0.03 | -0.18% | 3 | 21 | 21.91% |
| GLD230331C00160000 | 2022-08-05 9:41AM EDT | 160.00 | 13.20 | 13.35 | 13.65 | +0.05 | +0.38% | 4 | 1,290 | 20.67% |
| GLD230331C00161000 | 2022-08-05 9:32AM EDT | 161.00 | 12.60 | 12.75 | 13.00 | 0.00 | - | 11 | 306 | 20.45% |
| GLD230331C00162000 | 2022-07-27 1:22PM EDT | 162.00 | 10.05 | 12.15 | 12.45 | 0.00 | - | 3 | 56 | 20.40% |
| GLD230331C00163000 | 2022-07-27 1:27PM EDT | 163.00 | 9.55 | 11.60 | 11.85 | 0.00 | - | 1 | 30 | 20.22% |
| GLD230331C00164000 | 2022-08-05 9:58AM EDT | 164.00 | 11.25 | 11.05 | 11.25 | -1.05 | -8.54% | 1 | 50 | 20.03% |
| GLD230331C00165000 | 2022-08-05 10:23AM EDT | 165.00 | 10.85 | 10.55 | 10.75 | -0.90 | -7.66% | 15 | 154 | 19.99% |
| GLD230331C00166000 | 2022-08-05 12:40PM EDT | 166.00 | 10.10 | 10.05 | 10.25 | -0.47 | -4.45% | 11 | 26 | 19.92% |
| GLD230331C00167000 | 2022-08-05 1:17PM EDT | 167.00 | 9.75 | 9.55 | 9.75 | +0.30 | +3.17% | 1 | 14 | 19.83% |
| GLD230331C00168000 | 2022-08-05 12:06PM EDT | 168.00 | 9.25 | 9.10 | 9.30 | +1.75 | +23.33% | 1 | 48 | 19.80% |
| GLD230331C00169000 | 2022-07-14 10:40AM EDT | 169.00 | 7.55 | 8.65 | 8.90 | 0.00 | - | 13 | 31 | 19.84% |
| GLD230331C00170000 | 2022-08-05 2:39PM EDT | 170.00 | 8.30 | 8.25 | 8.50 | -1.00 | -10.75% | 3 | 1,484 | 19.85% |
| GLD230331C00171000 | 2022-08-05 10:12AM EDT | 171.00 | 8.15 | 7.85 | 8.10 | -0.82 | -9.14% | 4 | 26 | 19.84% |
| GLD230331C00172000 | 2022-07-28 9:58AM EDT | 172.00 | 7.75 | 7.50 | 7.75 | +0.50 | +6.90% | 1 | 107 | 19.89% |
| GLD230331C00173000 | 2022-08-01 10:57AM EDT | 173.00 | 7.30 | 7.15 | 7.40 | 0.00 | - | 2 | 136 | 19.92% |
| GLD230331C00174000 | 2022-07-18 10:38AM EDT | 174.00 | 6.05 | 6.80 | 7.05 | 0.00 | - | 5 | 68 | 19.92% |
| GLD230331C00175000 | 2022-08-03 1:01PM EDT | 175.00 | 6.55 | 6.45 | 6.70 | +0.33 | +5.31% | 1 | 2,266 | 19.90% |
| GLD230331C00176000 | 2022-08-05 9:52AM EDT | 176.00 | 6.25 | 6.15 | 6.40 | +0.61 | +10.82% | 2 | 35 | 19.95% |
| GLD230331C00177000 | 2022-07-05 9:30AM EDT | 177.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 1.56% |
| GLD230331C00178000 | 2022-08-04 10:10AM EDT | 178.00 | 6.15 | 5.60 | 5.85 | 0.00 | - | 1 | 134 | 20.08% |
| GLD230331C00179000 | 2022-08-05 9:34AM EDT | 179.00 | 5.44 | 5.35 | 5.60 | +0.64 | +13.33% | 1 | 36 | 20.15% |
| GLD230331C00180000 | 2022-08-04 1:02PM EDT | 180.00 | 5.85 | 5.10 | 5.35 | 0.00 | - | 2 | 104 | 20.21% |
| GLD230331C00181000 | 2022-08-05 9:43AM EDT | 181.00 | 4.95 | 4.85 | 5.10 | +0.10 | +2.06% | 1 | 2,038 | 20.25% |
| GLD230331C00182000 | 2022-08-01 12:38PM EDT | 182.00 | 5.00 | 4.60 | 4.85 | 0.00 | - | 3 | 72 | 20.26% |
| GLD230331C00183000 | 2022-08-05 10:09AM EDT | 183.00 | 4.65 | 4.40 | 4.65 | 0.00 | - | 2 | 71 | 20.36% |
| GLD230331C00184000 | 2022-07-25 12:13PM EDT | 184.00 | 4.00 | 4.20 | 4.45 | 0.00 | - | 18 | 72 | 20.44% |
| GLD230331C00185000 | 2022-08-05 9:57AM EDT | 185.00 | 4.20 | 4.00 | 4.25 | -0.30 | -6.67% | 2 | 285 | 20.50% |
| GLD230331C00186000 | 2022-06-30 10:34AM EDT | 186.00 | 6.25 | 3.95 | 4.15 | 0.00 | - | 25 | 76 | 20.77% |
| GLD230331C00187000 | 2022-07-05 10:00AM EDT | 187.00 | 5.50 | 4.10 | 4.20 | 0.00 | - | 1 | 52 | 21.38% |
| GLD230331C00188000 | 2022-07-27 2:00PM EDT | 188.00 | 3.20 | 3.50 | 3.75 | 0.00 | - | 1 | 27 | 20.80% |
| GLD230331C00189000 | 2022-07-25 9:31AM EDT | 189.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 12 | 54 | 20.91% |
| GLD230331C00190000 | 2022-08-02 10:50AM EDT | 190.00 | 3.45 | 3.20 | 3.45 | -0.28 | -7.51% | 1 | 141 | 20.99% |
| GLD230331C00191000 | 2022-07-20 3:42PM EDT | 191.00 | 2.88 | 3.10 | 3.30 | 0.00 | - | 44 | 302 | 21.06% |
| GLD230331C00192000 | 2022-07-22 3:35PM EDT | 192.00 | 3.20 | 2.98 | 3.20 | 0.00 | - | 1 | 58 | 21.24% |
| GLD230331C00193000 | 2022-08-01 12:20PM EDT | 193.00 | 3.20 | 2.86 | 3.05 | 0.00 | - | 1 | 86 | 21.28% |
| GLD230331C00194000 | 2022-07-22 3:47PM EDT | 194.00 | 2.99 | 2.74 | 2.93 | 0.00 | - | 2 | 13 | 21.38% |
| GLD230331C00195000 | 2022-08-04 10:05AM EDT | 195.00 | 2.98 | 2.64 | 2.82 | 0.00 | - | 2 | 46 | 21.50% |
| GLD230331C00196000 | 2022-08-04 10:42AM EDT | 196.00 | 2.92 | 2.53 | 2.72 | 0.00 | - | 9 | 107 | 21.63% |
| GLD230331C00197000 | 2022-08-04 12:48PM EDT | 197.00 | 2.92 | 2.44 | 2.62 | 0.00 | - | 1 | 49 | 21.74% |
| GLD230331C00198000 | 2022-08-04 1:29PM EDT | 198.00 | 2.84 | 2.35 | 2.52 | 0.00 | - | 2 | 33 | 21.85% |
| GLD230331C00199000 | 2022-08-04 11:28AM EDT | 199.00 | 2.65 | 2.26 | 2.43 | 0.00 | - | 1 | 136 | 21.96% |
| GLD230331C00200000 | 2022-08-05 1:20PM EDT | 200.00 | 2.27 | 2.19 | 2.35 | -0.33 | -12.69% | 4 | 1,339 | 22.10% |
| GLD230331C00205000 | 2022-08-04 1:24PM EDT | 205.00 | 2.24 | 1.81 | 1.98 | 0.00 | - | 8 | 501 | 22.72% |
| GLD230331C00210000 | 2022-08-04 3:17PM EDT | 210.00 | 1.92 | 1.53 | 1.70 | 0.00 | - | 15 | 726 | 23.40% |
| GLD230331C00215000 | 2022-08-04 9:57AM EDT | 215.00 | 1.52 | 1.31 | 1.45 | 0.00 | - | 1 | 1,715 | 23.98% |
| GLD230331C00220000 | 2022-07-07 9:30AM EDT | 220.00 | 1.62 | 1.13 | 1.29 | 0.00 | - | 6 | 246 | 24.74% |
| GLD230331C00225000 | 2022-07-29 2:23PM EDT | 225.00 | 1.20 | 0.98 | 1.14 | 0.00 | - | 1 | 936 | 25.42% |
| GLD230331C00230000 | 2022-07-01 9:30AM EDT | 230.00 | 1.92 | 0.97 | 1.13 | 0.00 | - | 3 | 215 | 26.71% |
| GLD230331C00235000 | 2022-07-29 2:36PM EDT | 235.00 | 0.93 | 0.76 | 0.91 | 0.00 | - | 1 | 605 | 26.75% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230331P00125000 | 2022-07-12 9:43AM EDT | 125.00 | 0.91 | 0.34 | 0.48 | 0.00 | - | 4 | 103 | 20.84% |
| GLD230331P00130000 | 2022-08-01 9:29AM EDT | 130.00 | 0.66 | 0.50 | 0.63 | 0.00 | - | 25 | 334 | 19.50% |
| GLD230331P00135000 | 2022-08-03 12:08PM EDT | 135.00 | 0.88 | 0.73 | 0.86 | 0.00 | - | 64 | 165 | 18.32% |
| GLD230331P00140000 | 2022-08-04 10:29AM EDT | 140.00 | 1.10 | 1.08 | 1.19 | 0.00 | - | 3 | 155 | 17.22% |
| GLD230331P00145000 | 2022-08-05 9:31AM EDT | 145.00 | 1.69 | 1.60 | 1.66 | -0.07 | -3.98% | 23 | 131 | 16.17% |
| GLD230331P00150000 | 2022-08-04 3:51PM EDT | 150.00 | 2.24 | 2.38 | 2.45 | 0.00 | - | 21 | 177 | 15.49% |
| GLD230331P00155000 | 2022-07-29 3:23PM EDT | 155.00 | 4.15 | 3.50 | 3.65 | 0.00 | - | 1 | 382 | 15.04% |
| GLD230331P00160000 | 2022-07-29 10:42AM EDT | 160.00 | 6.00 | 5.10 | 5.25 | 0.00 | - | 2 | 197 | 14.56% |
| GLD230331P00161000 | 2022-07-22 10:24AM EDT | 161.00 | 8.30 | 5.50 | 5.65 | 0.00 | - | 12 | 25 | 14.52% |
| GLD230331P00162000 | 2022-08-04 9:35AM EDT | 162.00 | 6.05 | 5.90 | 6.05 | 0.00 | - | 1 | 258 | 14.43% |
| GLD230331P00163000 | 2022-07-29 11:14AM EDT | 163.00 | 7.05 | 6.30 | 6.50 | 0.00 | - | 50 | 123 | 14.40% |
| GLD230331P00164000 | 2022-07-29 3:23PM EDT | 164.00 | 7.78 | 6.80 | 6.90 | 0.00 | - | 1 | 102 | 14.24% |
| GLD230331P00165000 | 2022-08-05 9:30AM EDT | 165.00 | 7.65 | 7.25 | 7.45 | -0.35 | -4.37% | 5 | 174 | 14.32% |
| GLD230331P00166000 | 2022-08-05 9:30AM EDT | 166.00 | 8.15 | 7.75 | 8.00 | -4.35 | -34.80% | 5 | 373 | 14.37% |
| GLD230331P00167000 | 2022-08-04 3:51PM EDT | 167.00 | 7.75 | 8.30 | 8.50 | 0.00 | - | 15 | 43 | 14.28% |
| GLD230331P00168000 | 2022-08-05 2:35PM EDT | 168.00 | 8.95 | 8.85 | 9.00 | -1.05 | -10.50% | 111 | 89 | 14.15% |
| GLD230331P00169000 | 2022-07-15 3:24PM EDT | 169.00 | 14.50 | 9.40 | 9.55 | 0.00 | - | 3 | 11 | 14.07% |
| GLD230331P00170000 | 2022-08-04 3:04PM EDT | 170.00 | 9.40 | 10.00 | 10.30 | 0.00 | - | 1 | 57 | 14.34% |
| GLD230331P00171000 | 2022-08-05 11:28AM EDT | 171.00 | 10.75 | 10.60 | 10.90 | +2.90 | +36.94% | 5 | 18 | 14.29% |
| GLD230331P00172000 | 2022-07-05 11:21AM EDT | 172.00 | 13.70 | 10.45 | 10.70 | 0.00 | - | 1 | 192 | 12.61% |
| GLD230331P00173000 | 2022-08-05 9:53AM EDT | 173.00 | 12.15 | 11.90 | 12.20 | -4.60 | -27.46% | 2 | 4,866 | 14.26% |
| GLD230331P00174000 | 2022-08-02 12:24PM EDT | 174.00 | 13.05 | 12.60 | 12.90 | +0.06 | +0.46% | 1 | 466 | 14.30% |
| GLD230331P00175000 | 2022-08-05 9:42AM EDT | 175.00 | 13.75 | 13.30 | 13.55 | +1.15 | +9.13% | 14 | 93 | 14.19% |
| GLD230331P00176000 | 2022-08-05 9:53AM EDT | 176.00 | 14.25 | 14.00 | 14.30 | +0.95 | +7.14% | 1 | 109 | 14.26% |
| GLD230331P00177000 | 2022-08-05 9:40AM EDT | 177.00 | 15.25 | 14.70 | 15.00 | +1.25 | +8.93% | 4 | 789 | 14.18% |
| GLD230331P00178000 | 2022-08-02 1:48PM EDT | 178.00 | 16.15 | 15.45 | 15.75 | 0.00 | - | 1 | 22 | 14.18% |
| GLD230331P00179000 | 2022-08-05 9:40AM EDT | 179.00 | 16.75 | 16.25 | 16.55 | -0.45 | -2.62% | 2 | 10 | 14.25% |
| GLD230331P00180000 | 2022-08-02 2:23PM EDT | 180.00 | 17.95 | 17.00 | 17.30 | 0.00 | - | 9 | 105 | 14.18% |
| GLD230331P00181000 | 2022-07-08 9:37AM EDT | 181.00 | 21.50 | 17.60 | 18.40 | 0.00 | - | 1 | 43 | 14.92% |
| GLD230331P00182000 | 2022-06-30 12:59PM EDT | 182.00 | 17.68 | 19.50 | 20.45 | 0.00 | - | 30 | 22 | 17.85% |
| GLD230331P00183000 | 2022-07-18 3:40PM EDT | 183.00 | 25.40 | 19.20 | 20.00 | 0.00 | - | 2 | 31 | 14.89% |
| GLD230331P00184000 | 2022-07-01 11:22AM EDT | 184.00 | 19.50 | 21.15 | 22.30 | 0.00 | - | 18 | 212 | 18.52% |
| GLD230331P00185000 | 2022-07-22 10:40AM EDT | 185.00 | 25.45 | 20.85 | 21.70 | 0.00 | - | 2 | 20 | 15.00% |
| GLD230331P00186000 | 2022-07-18 3:07PM EDT | 186.00 | 28.00 | 21.70 | 22.55 | 0.00 | - | 8 | 86 | 15.02% |
| GLD230331P00187000 | 2022-07-19 12:14PM EDT | 187.00 | 28.50 | 22.60 | 23.45 | 0.00 | - | 1 | 216 | 15.16% |
| GLD230331P00188000 | 2022-07-18 3:26PM EDT | 188.00 | 29.80 | 23.45 | 24.30 | 0.00 | - | 7 | 160 | 15.11% |
| GLD230331P00189000 | 2022-07-20 12:44PM EDT | 189.00 | 30.90 | 24.35 | 25.20 | 0.00 | - | 1 | 99 | 15.20% |
| GLD230331P00190000 | 2022-07-19 1:24PM EDT | 190.00 | 31.25 | 25.25 | 26.10 | 0.00 | - | 1 | 161 | 15.27% |
| GLD230331P00191000 | 2022-07-19 1:24PM EDT | 191.00 | 32.15 | 26.15 | 27.00 | 0.00 | - | 29 | 191 | 15.31% |
| GLD230331P00192000 | 2022-07-18 2:57PM EDT | 192.00 | 33.40 | 27.05 | 27.95 | 0.00 | - | 16 | 67 | 15.51% |
| GLD230331P00193000 | 2022-07-22 11:01AM EDT | 193.00 | 32.40 | 27.95 | 28.85 | 0.00 | - | 1 | 18 | 15.51% |
| GLD230331P00194000 | 2022-08-05 9:50AM EDT | 194.00 | 29.55 | 28.90 | 29.80 | -6.45 | -17.92% | 2 | 102 | 15.68% |
| GLD230331P00195000 | 2022-07-13 10:17AM EDT | 195.00 | 34.85 | 29.80 | 30.70 | 0.00 | - | 11 | 32 | 15.63% |
| GLD230331P00196000 | 2022-07-29 9:50AM EDT | 196.00 | 32.75 | 30.75 | 31.65 | 0.00 | - | 1 | 13 | 15.77% |
| GLD230331P00197000 | 2022-07-19 3:11PM EDT | 197.00 | 37.85 | 31.70 | 32.60 | 0.00 | - | 1 | 89 | 15.89% |
| GLD230331P00198000 | 2022-06-21 9:30AM EDT | 198.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| GLD230331P00199000 | 2022-04-29 2:52PM EDT | 199.00 | 25.95 | 28.95 | 29.40 | 0.00 | - | 7 | 14 | 0.00% |
| GLD230331P00200000 | 2022-08-03 12:45PM EDT | 200.00 | 36.36 | 34.65 | 35.35 | 0.00 | - | 1 | 147 | 15.64% |
| GLD230331P00205000 | 2022-04-26 2:26PM EDT | 205.00 | 31.60 | 34.45 | 34.90 | 0.00 | - | 11 | 25 | 0.00% |
| GLD230331P00210000 | 2022-07-22 2:38PM EDT | 210.00 | 49.45 | 44.25 | 45.20 | 0.00 | - | 6 | 17 | 17.65% |
| GLD230331P00215000 | 2022-08-01 10:30AM EDT | 215.00 | 50.25 | 49.35 | 49.75 | 0.00 | - | 1 | 0 | 13.53% |
| GLD230331P00220000 | 2022-06-15 12:31PM EDT | 220.00 | 50.55 | 60.60 | 61.55 | 0.00 | - | 2 | 20 | 41.41% |
| GLD230331P00225000 | 2022-06-15 10:56AM EDT | 225.00 | 55.60 | 65.60 | 66.55 | 0.00 | - | 1 | 31 | 43.20% |
| GLD230331P00230000 | 2022-06-15 10:32AM EDT | 230.00 | 60.25 | 71.00 | 71.40 | 0.00 | - | 1 | 0 | 44.54% |
| GLD230331P00235000 | 2022-08-03 12:45PM EDT | 235.00 | 71.08 | 69.30 | 69.75 | 0.00 | - | 1 | 0 | 17.48% |
© 2022 Yahoo. All rights reserved.
