SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929C00100000 | 2023-02-01 1:57PM EST | 100.00 | 81.80 | 71.05 | 81.00 | 0.00 | - | 10 | 34 | 52.80% |
| GLD230929C00120000 | 2022-12-30 3:08PM EST | 120.00 | 53.58 | 60.20 | 65.00 | 0.00 | - | 1 | 1 | 60.83% |
| GLD230929C00125000 | 2023-01-19 3:08PM EST | 125.00 | 58.28 | 49.65 | 54.40 | 0.00 | - | 1 | 0 | 47.00% |
| GLD230929C00140000 | 2023-02-03 3:46PM EST | 140.00 | 37.85 | 35.40 | 40.00 | -6.40 | -14.46% | 1 | 21 | 37.30% |
| GLD230929C00145000 | 2022-11-02 2:13PM EST | 145.00 | 18.67 | 28.95 | 29.25 | 0.00 | - | 3 | 3 | 16.05% |
| GLD230929C00147000 | 2022-10-31 1:56PM EST | 147.00 | 16.75 | 22.00 | 26.65 | 0.00 | - | 9 | 16 | 11.08% |
| GLD230929C00148000 | 2022-11-03 10:00AM EST | 148.00 | 15.70 | 24.50 | 29.00 | 0.00 | - | 5 | 45 | 23.82% |
| GLD230929C00149000 | 2022-12-08 10:27AM EST | 149.00 | 25.60 | 30.10 | 32.00 | 0.00 | - | 10 | 25 | 32.97% |
| GLD230929C00150000 | 2022-12-01 11:30AM EST | 150.00 | 25.20 | 25.70 | 27.30 | 0.00 | - | 7 | 23 | 23.33% |
| GLD230929C00151000 | 2022-10-31 9:09AM EST | 151.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| GLD230929C00152000 | 2023-01-27 10:23AM EST | 152.00 | 32.50 | 25.60 | 29.00 | 0.00 | - | 1 | 23 | 30.70% |
| GLD230929C00153000 | 2022-10-31 8:30AM EST | 153.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD230929C00154000 | 2022-11-23 10:11AM EST | 154.00 | 17.75 | 19.60 | 22.45 | 0.00 | - | 20 | 9 | 18.59% |
| GLD230929C00155000 | 2023-01-30 10:22AM EST | 155.00 | 29.95 | 23.00 | 25.95 | 0.00 | - | 1 | 5 | 28.32% |
| GLD230929C00156000 | 2022-12-30 12:51PM EST | 156.00 | 21.60 | 26.60 | 30.50 | 0.00 | - | 2 | 3 | 39.01% |
| GLD230929C00157000 | 2022-11-10 1:08PM EST | 157.00 | 17.50 | 18.90 | 21.45 | 0.00 | - | 1 | 1 | 21.40% |
| GLD230929C00160000 | 2023-01-30 10:13AM EST | 160.00 | 25.55 | 19.60 | 21.75 | 0.00 | - | 1 | 9 | 26.12% |
| GLD230929C00161000 | 2023-01-09 2:28PM EST | 161.00 | 21.35 | 18.80 | 21.20 | 0.00 | - | 1 | 11 | 26.23% |
| GLD230929C00162000 | 2022-11-29 9:36AM EST | 162.00 | 13.50 | 16.75 | 17.05 | 0.00 | - | 1 | 5 | 19.12% |
| GLD230929C00163000 | 2022-11-29 3:00PM EST | 163.00 | 13.00 | 14.75 | 16.95 | 0.00 | - | - | 1 | 20.19% |
| GLD230929C00164000 | 2023-02-02 10:50AM EST | 164.00 | 21.84 | 15.85 | 18.55 | 0.00 | - | 3 | 6 | 24.48% |
| GLD230929C00165000 | 2023-02-02 11:10AM EST | 165.00 | 20.85 | 15.10 | 17.80 | 0.00 | - | 3 | 39 | 24.13% |
| GLD230929C00166000 | 2023-01-10 1:25PM EST | 166.00 | 17.65 | 15.05 | 17.75 | 0.00 | - | 2 | 13 | 25.09% |
| GLD230929C00167000 | 2023-01-25 2:14PM EST | 167.00 | 21.34 | 14.35 | 16.00 | 0.00 | - | 1 | 8 | 22.83% |
| GLD230929C00168000 | 2023-02-02 12:56PM EST | 168.00 | 17.50 | 13.65 | 15.05 | 0.00 | - | 1 | 12 | 22.06% |
| GLD230929C00169000 | 2023-01-19 3:54PM EST | 169.00 | 19.50 | 13.55 | 13.75 | 0.00 | - | 7 | 5 | 20.65% |
| GLD230929C00170000 | 2023-02-03 12:11PM EST | 170.00 | 13.15 | 12.95 | 13.10 | -5.95 | -31.15% | 21 | 61 | 20.41% |
| GLD230929C00171000 | 2023-02-03 2:46PM EST | 171.00 | 12.45 | 12.30 | 12.50 | -3.70 | -22.91% | 15 | 104 | 20.25% |
| GLD230929C00175000 | 2023-02-03 1:21PM EST | 175.00 | 10.20 | 10.05 | 10.20 | -3.88 | -27.56% | 16 | 115 | 19.53% |
| GLD230929C00180000 | 2023-02-03 1:56PM EST | 180.00 | 7.95 | 7.75 | 7.90 | -2.30 | -22.44% | 67 | 134 | 19.09% |
| GLD230929C00185000 | 2023-02-03 1:56PM EST | 185.00 | 6.07 | 5.95 | 6.10 | -1.88 | -23.65% | 30 | 2,189 | 18.92% |
| GLD230929C00190000 | 2023-02-03 4:02PM EST | 190.00 | 4.65 | 4.60 | 4.75 | -1.85 | -28.46% | 2 | 104 | 19.01% |
| GLD230929C00195000 | 2023-02-03 1:34PM EST | 195.00 | 3.60 | 3.55 | 3.70 | -1.33 | -26.98% | 22 | 261 | 19.19% |
| GLD230929C00200000 | 2023-02-03 12:49PM EST | 200.00 | 2.96 | 2.83 | 2.92 | -0.94 | -24.10% | 71 | 426 | 19.50% |
| GLD230929C00205000 | 2023-01-19 10:18AM EST | 205.00 | 4.20 | 2.26 | 2.34 | 0.00 | - | 1 | 322 | 19.91% |
| GLD230929C00210000 | 2023-02-03 1:15PM EST | 210.00 | 1.87 | 1.83 | 1.90 | -0.86 | -31.50% | 4 | 164 | 20.37% |
| GLD230929C00215000 | 2023-01-26 2:32PM EST | 215.00 | 2.79 | 1.49 | 1.56 | 0.00 | - | 1 | 83 | 20.86% |
| GLD230929C00220000 | 2023-02-03 12:12PM EST | 220.00 | 1.27 | 1.23 | 1.29 | -0.62 | -32.80% | 1 | 92 | 21.34% |
| GLD230929C00225000 | 2023-01-26 11:55AM EST | 225.00 | 1.88 | 1.02 | 1.08 | 0.00 | - | 2 | 22 | 21.85% |
| GLD230929C00230000 | 2023-01-26 12:41PM EST | 230.00 | 1.62 | 0.85 | 0.91 | 0.00 | - | 2 | 6 | 22.34% |
| GLD230929C00235000 | 2023-01-13 11:50AM EST | 235.00 | 1.63 | 0.72 | 0.78 | 0.00 | - | 2 | 145 | 22.88% |
| GLD230929C00245000 | 2023-02-02 10:50AM EST | 245.00 | 0.82 | 0.52 | 0.58 | 0.00 | - | 8 | 8 | 23.89% |
| GLD230929C00250000 | 2023-01-17 12:01PM EST | 250.00 | 1.04 | 0.45 | 0.50 | 0.00 | - | 2 | 17 | 24.34% |
| GLD230929C00260000 | 2023-01-27 11:01AM EST | 260.00 | 0.66 | 0.34 | 0.39 | 0.00 | - | 1 | 2 | 25.34% |
| GLD230929C00275000 | 2023-02-02 2:12PM EST | 275.00 | 0.36 | 0.23 | 0.28 | 0.00 | - | 1 | 2 | 26.78% |
| GLD230929C00295000 | 2023-01-23 3:01PM EST | 295.00 | 0.40 | 0.15 | 0.20 | 0.00 | - | 3 | 6 | 28.76% |
| GLD230929C00300000 | 2023-01-27 1:25PM EST | 300.00 | 0.30 | 0.14 | 0.18 | 0.00 | - | 1 | 74 | 29.15% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929P00080000 | 2023-01-13 11:50AM EST | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 352 | 34.96% |
| GLD230929P00085000 | 2023-01-24 11:26AM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 32.42% |
| GLD230929P00090000 | 2023-01-25 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 88 | 264 | 30.86% |
| GLD230929P00120000 | 2023-01-23 2:04PM EST | 120.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | - | 1 | 20.56% |
| GLD230929P00135000 | 2022-11-17 1:50PM EST | 135.00 | 1.37 | 0.98 | 1.14 | 0.00 | - | 10 | 24 | 22.90% |
| GLD230929P00140000 | 2023-02-02 9:30AM EST | 140.00 | 0.33 | 0.39 | 0.45 | 0.00 | - | 1 | 34 | 16.33% |
| GLD230929P00141000 | 2023-01-05 11:51AM EST | 141.00 | 1.12 | 0.43 | 0.49 | 0.00 | - | 1 | 73 | 16.19% |
| GLD230929P00142000 | 2023-02-02 2:07PM EST | 142.00 | 0.34 | 0.47 | 0.53 | 0.00 | - | 9,480 | 3,227 | 16.00% |
| GLD230929P00143000 | 2022-12-02 12:00PM EST | 143.00 | 1.70 | 1.21 | 1.42 | 0.00 | - | 2 | 92 | 19.93% |
| GLD230929P00144000 | 2022-11-01 9:45AM EST | 144.00 | 4.75 | 1.63 | 1.78 | 0.00 | - | 28 | 42 | 20.78% |
| GLD230929P00145000 | 2023-02-02 9:44AM EST | 145.00 | 0.49 | 0.62 | 0.68 | 0.00 | - | 1 | 56 | 15.52% |
| GLD230929P00146000 | 2023-01-19 2:39PM EST | 146.00 | 0.75 | 0.68 | 0.74 | 0.00 | - | 1 | 111 | 15.37% |
| GLD230929P00147000 | 2022-11-01 9:50AM EST | 147.00 | 5.70 | 1.99 | 2.15 | 0.00 | - | 120 | 112 | 20.35% |
| GLD230929P00148000 | 2023-01-30 3:34PM EST | 148.00 | 0.74 | 0.81 | 0.87 | 0.00 | - | 1 | 29 | 15.04% |
| GLD230929P00149000 | 2022-10-28 1:05PM EST | 149.00 | 6.75 | 2.91 | 3.10 | 0.00 | - | 10 | 0 | 22.00% |
| GLD230929P00150000 | 2023-01-13 11:02AM EST | 150.00 | 1.18 | 0.96 | 1.02 | 0.00 | - | 4 | 19 | 14.70% |
| GLD230929P00151000 | 2022-10-19 12:33PM EST | 151.00 | 8.12 | 3.80 | 4.05 | 0.00 | - | - | 1 | 23.25% |
| GLD230929P00152000 | 2023-01-24 11:21AM EST | 152.00 | 1.05 | 1.14 | 1.20 | 0.00 | - | 5 | 6 | 14.39% |
| GLD230929P00153000 | 2023-01-09 1:14PM EST | 153.00 | 2.00 | 1.24 | 1.31 | 0.00 | - | - | 1 | 14.26% |
| GLD230929P00155000 | 2023-02-03 12:04PM EST | 155.00 | 1.46 | 1.47 | 1.54 | +0.14 | +10.61% | 3 | 21 | 13.95% |
| GLD230929P00156000 | 2022-10-21 12:15PM EST | 156.00 | 9.60 | 5.25 | 5.55 | 0.00 | - | 1 | 0 | 23.37% |
| GLD230929P00157000 | 2023-02-01 3:07PM EST | 157.00 | 1.15 | 1.74 | 1.81 | 0.00 | - | 2 | 4 | 13.65% |
| GLD230929P00158000 | 2023-01-19 2:39PM EST | 158.00 | 1.74 | 1.89 | 1.96 | 0.00 | - | 1 | 2 | 13.50% |
| GLD230929P00160000 | 2023-02-03 12:04PM EST | 160.00 | 2.20 | 2.22 | 2.30 | +0.69 | +45.70% | 3 | 25 | 13.21% |
| GLD230929P00161000 | 2023-01-19 2:46PM EST | 161.00 | 2.12 | 2.41 | 2.49 | 0.00 | - | - | 2 | 13.07% |
| GLD230929P00163000 | 2023-01-19 1:49PM EST | 163.00 | 2.55 | 2.84 | 2.92 | 0.00 | - | - | 24 | 12.81% |
| GLD230929P00164000 | 2023-01-30 1:36PM EST | 164.00 | 2.42 | 3.05 | 3.20 | 0.00 | - | 2 | 83 | 12.76% |
| GLD230929P00165000 | 2023-01-19 3:23PM EST | 165.00 | 2.78 | 3.30 | 3.45 | 0.00 | - | 225 | 230 | 12.61% |
| GLD230929P00167000 | 2023-01-25 1:51PM EST | 167.00 | 2.98 | 3.90 | 4.05 | 0.00 | - | 1 | 64 | 12.41% |
| GLD230929P00170000 | 2023-02-03 2:42PM EST | 170.00 | 4.99 | 4.90 | 5.05 | +1.08 | +27.62% | 13 | 73 | 12.01% |
| GLD230929P00171000 | 2023-02-02 11:34AM EST | 171.00 | 3.85 | 5.30 | 5.45 | 0.00 | - | 1 | 3 | 11.92% |
| GLD230929P00175000 | 2023-01-09 12:45PM EST | 175.00 | 8.35 | 7.10 | 7.30 | 0.00 | - | - | 2 | 11.60% |
| GLD230929P00180000 | 2023-02-03 9:30AM EST | 180.00 | 9.25 | 9.95 | 10.15 | +3.02 | +48.48% | 2 | 10 | 11.18% |
| GLD230929P00185000 | 2023-02-03 3:07PM EST | 185.00 | 13.45 | 13.45 | 13.60 | -2.20 | -14.06% | 73 | 23 | 10.76% |
| GLD230929P00190000 | 2023-02-02 3:38PM EST | 190.00 | 14.15 | 16.85 | 18.30 | 0.00 | - | 50 | 63 | 12.34% |
| GLD230929P00195000 | 2023-01-13 1:45PM EST | 195.00 | 18.27 | 20.90 | 23.30 | 0.00 | - | 3 | 11 | 14.44% |
| GLD230929P00200000 | 2023-02-01 3:36PM EST | 200.00 | 19.50 | 24.85 | 28.30 | 0.00 | - | 11 | 23 | 16.39% |
| GLD230929P00300000 | 2023-01-13 1:54PM EST | 300.00 | 120.00 | 119.00 | 134.50 | 0.00 | - | - | 0 | 62.54% |
© 2023 Yahoo. All rights reserved.
