SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00075000 | 2022-07-21 9:54AM EDT | 75.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD230616C00080000 | 2022-07-21 10:15AM EDT | 80.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD230616C00085000 | 2022-07-14 10:46AM EDT | 85.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616C00090000 | 2022-07-12 3:21PM EDT | 90.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD230616C00095000 | 2022-06-16 1:03PM EDT | 95.00 | 80.23 | 66.10 | 67.15 | 0.00 | - | 1 | 9 | 0.00% |
| GLD230616C00100000 | 2022-08-04 1:28PM EDT | 100.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616C00105000 | 2022-07-25 9:40AM EDT | 105.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLD230616C00110000 | 2022-07-25 9:37AM EDT | 110.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD230616C00115000 | 2022-07-25 9:50AM EDT | 115.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD230616C00120000 | 2022-06-14 10:07AM EDT | 120.00 | 53.28 | 42.05 | 44.95 | 0.00 | - | 5 | 112 | 0.00% |
| GLD230616C00125000 | 2022-08-01 10:29AM EDT | 125.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GLD230616C00130000 | 2022-08-03 3:59PM EDT | 130.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616C00135000 | 2022-07-29 12:33PM EDT | 135.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616C00140000 | 2022-08-03 11:09AM EDT | 140.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616C00145000 | 2022-08-03 10:23AM EDT | 145.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD230616C00150000 | 2022-08-08 12:44PM EDT | 150.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616C00155000 | 2022-08-01 12:37PM EDT | 155.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616C00160000 | 2022-08-08 2:39PM EDT | 160.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD230616C00165000 | 2022-08-08 2:57PM EDT | 165.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230616C00170000 | 2022-08-08 2:10PM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GLD230616C00175000 | 2022-08-08 11:56AM EDT | 175.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GLD230616C00180000 | 2022-08-03 1:01PM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD230616C00185000 | 2022-08-08 1:35PM EDT | 185.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD230616C00190000 | 2022-08-08 10:31AM EDT | 190.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD230616C00195000 | 2022-08-04 3:49PM EDT | 195.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD230616C00200000 | 2022-08-08 9:38AM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD230616C00205000 | 2022-08-08 11:11AM EDT | 205.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230616C00210000 | 2022-08-04 11:21AM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD230616C00215000 | 2022-08-08 9:30AM EDT | 215.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD230616C00220000 | 2022-08-03 3:11PM EDT | 220.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD230616C00225000 | 2022-07-25 12:37PM EDT | 225.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD230616C00230000 | 2022-07-25 9:36AM EDT | 230.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GLD230616C00235000 | 2022-07-22 1:43PM EDT | 235.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD230616C00240000 | 2022-08-03 10:10AM EDT | 240.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230616C00245000 | 2022-07-22 9:36AM EDT | 245.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GLD230616C00250000 | 2022-08-03 11:53AM EDT | 250.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GLD230616C00255000 | 2022-07-21 12:46PM EDT | 255.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD230616C00260000 | 2022-08-02 2:42PM EDT | 260.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| GLD230616C00265000 | 2022-08-01 9:30AM EDT | 265.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLD230616C00270000 | 2022-08-03 11:53AM EDT | 270.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLD230616C00275000 | 2022-07-28 12:21PM EDT | 275.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GLD230616C00280000 | 2022-07-07 9:30AM EDT | 280.00 | 0.93 | 0.55 | 0.77 | 0.00 | - | 20 | 450 | 30.42% |
| GLD230616C00285000 | 2022-07-22 11:25AM EDT | 285.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00090000 | 2022-06-10 11:49AM EDT | 90.00 | 0.06 | 0.03 | 0.47 | 0.00 | - | 5 | 152 | 35.55% |
| GLD230616P00100000 | 2022-07-18 10:35AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD230616P00105000 | 2022-07-14 3:50PM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD230616P00115000 | 2022-07-28 9:30AM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230616P00120000 | 2022-08-08 10:03AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230616P00125000 | 2022-08-04 10:30AM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD230616P00130000 | 2022-08-04 11:48AM EDT | 130.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD230616P00135000 | 2022-07-26 3:42PM EDT | 135.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GLD230616P00140000 | 2022-07-29 10:44AM EDT | 140.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD230616P00145000 | 2022-08-01 9:51AM EDT | 145.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GLD230616P00150000 | 2022-08-08 11:40AM EDT | 150.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD230616P00155000 | 2022-08-08 11:41AM EDT | 155.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| GLD230616P00160000 | 2022-07-29 11:35AM EDT | 160.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| GLD230616P00165000 | 2022-08-08 11:44AM EDT | 165.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GLD230616P00170000 | 2022-08-01 3:39PM EDT | 170.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616P00175000 | 2022-08-08 10:57AM EDT | 175.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GLD230616P00180000 | 2022-07-06 10:05AM EDT | 180.00 | 20.60 | 17.75 | 17.95 | 0.00 | - | 15 | 1,498 | 15.53% |
| GLD230616P00185000 | 2022-07-29 12:22PM EDT | 185.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00190000 | 2022-06-30 3:12PM EDT | 190.00 | 25.14 | 26.90 | 28.00 | 0.00 | - | 164 | 381 | 20.15% |
| GLD230616P00195000 | 2022-08-04 1:36PM EDT | 195.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00200000 | 2022-08-04 1:36PM EDT | 200.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00205000 | 2022-08-08 3:11PM EDT | 205.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230616P00210000 | 2022-08-04 1:35PM EDT | 210.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00215000 | 2022-08-02 11:04AM EDT | 215.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616P00220000 | 2022-07-29 3:02PM EDT | 220.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD230616P00225000 | 2022-08-02 11:06AM EDT | 225.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616P00230000 | 2022-08-03 10:16AM EDT | 230.00 | 66.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00235000 | 2022-08-04 1:34PM EDT | 235.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616P00240000 | 2022-08-08 3:42PM EDT | 240.00 | 73.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD230616P00245000 | 2022-08-08 3:37PM EDT | 245.00 | 78.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00250000 | 2022-07-29 2:49PM EDT | 250.00 | 85.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD230616P00255000 | 2022-07-29 2:56PM EDT | 255.00 | 90.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD230616P00260000 | 2022-03-28 2:29PM EDT | 260.00 | 81.65 | 84.20 | 85.15 | 0.00 | - | 7 | 10 | 0.00% |
| GLD230616P00265000 | 2022-03-28 2:09PM EDT | 265.00 | 86.40 | 89.10 | 90.05 | 0.00 | - | 2 | 35 | 0.00% |
| GLD230616P00270000 | 2022-07-11 9:57AM EDT | 270.00 | 107.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616P00275000 | 2022-03-28 2:11PM EDT | 275.00 | 95.95 | 98.90 | 99.95 | 0.00 | - | 18 | 226 | 0.00% |
| GLD230616P00280000 | 2022-07-29 3:02PM EDT | 280.00 | 115.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616P00285000 | 2022-07-29 3:27PM EDT | 285.00 | 121.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
