SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 105.70 | 106.50 | 106.80 | 0.00 | - | 1 | 2 | 175.78% |
| GLD240503C00115000 | 2024-04-02 1:30PM EDT | 115.00 | 94.80 | 101.50 | 101.80 | 0.00 | - | - | 1 | 164.84% |
| GLD240503C00125000 | 2024-04-16 1:53PM EDT | 125.00 | 95.85 | 91.50 | 91.80 | 0.00 | - | - | 1 | 144.53% |
| GLD240503C00150000 | 2024-03-28 2:12PM EDT | 150.00 | 56.45 | 66.55 | 66.80 | 0.00 | - | 1 | 1 | 106.64% |
| GLD240503C00170000 | 2024-04-02 1:37PM EDT | 170.00 | 40.20 | 46.60 | 46.80 | 0.00 | - | - | 2 | 76.95% |
| GLD240503C00175000 | 2024-04-22 2:06PM EDT | 175.00 | 40.80 | 41.60 | 41.85 | 0.00 | - | 1 | 5 | 71.29% |
| GLD240503C00177000 | 2024-04-24 1:07PM EDT | 177.00 | 38.70 | 39.60 | 39.85 | 0.00 | - | 1 | 2 | 67.97% |
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 178.00 | 32.05 | 38.60 | 38.85 | 0.00 | - | 1 | 2 | 66.21% |
| GLD240503C00179000 | 2024-04-12 11:27AM EDT | 179.00 | 43.40 | 37.60 | 37.85 | 0.00 | - | 1 | 2 | 64.65% |
| GLD240503C00181000 | 2024-04-02 1:00PM EDT | 181.00 | 29.10 | 35.60 | 35.85 | 0.00 | - | - | 1 | 61.33% |
| GLD240503C00182000 | 2024-04-11 2:50PM EDT | 182.00 | 37.35 | 34.60 | 34.85 | 0.00 | - | 1 | 3 | 59.77% |
| GLD240503C00184000 | 2024-03-22 11:52AM EDT | 184.00 | 17.84 | 37.35 | 37.45 | 0.00 | - | 1 | 1 | 146.05% |
| GLD240503C00185000 | 2024-04-23 9:30AM EDT | 185.00 | 29.10 | 31.60 | 31.85 | 0.00 | - | 5 | 20 | 54.88% |
| GLD240503C00187000 | 2024-04-23 9:32AM EDT | 187.00 | 27.55 | 29.60 | 29.85 | 0.00 | - | 2 | 3 | 51.56% |
| GLD240503C00187500 | 2024-03-27 10:36AM EDT | 187.50 | 16.55 | 28.50 | 28.75 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240503C00188000 | 2024-04-26 11:44AM EDT | 188.00 | 28.40 | 28.60 | 28.85 | +0.11 | +0.39% | 4 | 3 | 50.00% |
| GLD240503C00189000 | 2024-04-22 11:07AM EDT | 189.00 | 27.43 | 27.60 | 27.85 | -0.47 | -1.68% | 9 | 38 | 55.18% |
| GLD240503C00190000 | 2024-04-22 11:05AM EDT | 190.00 | 27.01 | 26.65 | 26.85 | 0.00 | - | 1 | 13 | 53.42% |
| GLD240503C00190500 | 2024-04-25 10:09AM EDT | 190.50 | 24.26 | 26.10 | 26.35 | 0.00 | - | 1 | 2 | 52.54% |
| GLD240503C00191000 | 2024-04-25 1:23PM EDT | 191.00 | 24.90 | 25.60 | 25.85 | 0.00 | - | 7 | 7 | 51.66% |
| GLD240503C00192000 | 2024-04-26 11:46AM EDT | 192.00 | 24.44 | 24.60 | 24.85 | -5.54 | -18.48% | 5 | 8 | 49.90% |
| GLD240503C00192500 | 2024-04-18 2:54PM EDT | 192.50 | 28.35 | 24.10 | 24.35 | 0.00 | - | 2 | 1 | 49.02% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 193.00 | 27.85 | 23.60 | 23.85 | 0.00 | - | 2 | 0 | 48.15% |
| GLD240503C00193500 | 2024-04-22 10:23AM EDT | 193.50 | 23.35 | 23.15 | 23.35 | 0.00 | - | 5 | 6 | 47.22% |
| GLD240503C00194000 | 2024-04-22 10:23AM EDT | 194.00 | 22.85 | 22.65 | 22.85 | 0.00 | - | 17 | 45 | 46.34% |
| GLD240503C00194500 | 2024-04-22 11:42AM EDT | 194.50 | 21.95 | 22.15 | 22.35 | 0.00 | - | 1 | 13 | 45.41% |
| GLD240503C00195000 | 2024-04-19 11:34AM EDT | 195.00 | 26.72 | 21.65 | 21.85 | 0.00 | - | 2 | 23 | 44.53% |
| GLD240503C00195500 | 2024-04-26 10:02AM EDT | 195.50 | 21.58 | 21.15 | 21.35 | +10.10 | +87.98% | 1 | 10 | 43.65% |
| GLD240503C00196000 | 2024-04-19 11:05AM EDT | 196.00 | 25.95 | 20.65 | 20.85 | 0.00 | - | 3 | 11 | 42.77% |
| GLD240503C00197000 | 2024-04-19 11:05AM EDT | 197.00 | 24.89 | 19.65 | 19.85 | 0.00 | - | 3 | 9 | 41.02% |
| GLD240503C00197500 | 2024-04-02 3:30PM EDT | 197.50 | 14.05 | 19.15 | 19.35 | 0.00 | - | - | 5 | 40.14% |
| GLD240503C00198000 | 2024-04-26 10:59AM EDT | 198.00 | 18.22 | 18.65 | 18.85 | +0.67 | +3.82% | 4 | 36 | 39.26% |
| GLD240503C00198500 | 2024-04-03 12:30PM EDT | 198.50 | 14.70 | 18.15 | 18.35 | 0.00 | - | 1 | 3 | 38.33% |
| GLD240503C00199000 | 2024-04-25 3:07PM EDT | 199.00 | 17.15 | 17.65 | 17.90 | 0.00 | - | 5 | 33 | 39.01% |
| GLD240503C00199500 | 2024-04-25 10:31AM EDT | 199.50 | 16.16 | 17.15 | 17.40 | 0.00 | - | 1 | 28 | 38.09% |
| GLD240503C00200000 | 2024-04-26 2:31PM EDT | 200.00 | 16.90 | 16.65 | 16.85 | +0.71 | +4.39% | 15 | 308 | 35.65% |
| GLD240503C00202500 | 2024-04-26 3:21PM EDT | 202.50 | 14.10 | 14.15 | 14.40 | +0.37 | +2.69% | 11 | 959 | 32.57% |
| GLD240503C00205000 | 2024-04-26 4:14PM EDT | 205.00 | 11.82 | 11.70 | 11.90 | +0.78 | +7.07% | 26 | 620 | 27.88% |
| GLD240503C00207500 | 2024-04-26 4:01PM EDT | 207.50 | 9.40 | 9.25 | 9.50 | +0.32 | +3.52% | 13 | 983 | 25.05% |
| GLD240503C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 7.08 | 6.95 | 7.15 | +0.30 | +4.42% | 32 | 501 | 22.10% |
| GLD240503C00212500 | 2024-04-26 3:52PM EDT | 212.50 | 4.89 | 4.85 | 5.00 | +0.19 | +4.04% | 101 | 781 | 20.22% |
| GLD240503C00215000 | 2024-04-26 3:56PM EDT | 215.00 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 517 | 2,147 | 19.29% |
| GLD240503C00217500 | 2024-04-26 4:05PM EDT | 217.50 | 1.80 | 1.79 | 1.82 | -0.10 | -5.26% | 1,303 | 1,970 | 18.62% |
| GLD240503C00220000 | 2024-04-26 4:02PM EDT | 220.00 | 0.97 | 0.96 | 0.99 | -0.14 | -12.61% | 3,408 | 4,536 | 19.02% |
| GLD240503C00222500 | 2024-04-26 3:51PM EDT | 222.50 | 0.49 | 0.48 | 0.51 | -0.12 | -19.67% | 2,175 | 3,025 | 19.61% |
| GLD240503C00225000 | 2024-04-26 3:55PM EDT | 225.00 | 0.26 | 0.23 | 0.25 | -0.06 | -18.75% | 3,339 | 1,713 | 20.22% |
| GLD240503C00227500 | 2024-04-26 3:50PM EDT | 227.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 157 | 1,098 | 21.24% |
| GLD240503C00230000 | 2024-04-26 3:26PM EDT | 230.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 77 | 4,885 | 22.36% |
| GLD240503C00232500 | 2024-04-26 2:30PM EDT | 232.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 85 | 879 | 23.63% |
| GLD240503C00235000 | 2024-04-26 1:16PM EDT | 235.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 83 | 1,511 | 25.59% |
| GLD240503C00237500 | 2024-04-26 11:31AM EDT | 237.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 429 | 27.15% |
| GLD240503C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 606 | 29.69% |
| GLD240503C00242500 | 2024-04-24 4:14PM EDT | 242.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 30.08% |
| GLD240503C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 153 | 32.81% |
| GLD240503C00247500 | 2024-04-25 10:49AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 293 | 35.16% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 37.50% |
| GLD240503C00252500 | 2024-04-22 2:28PM EDT | 252.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 84 | 39.84% |
| GLD240503C00255000 | 2024-04-22 3:28PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 122 | 42.19% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 455 | 46.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00155000 | 2024-04-01 11:09AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 210 | 78.13% |
| GLD240503P00160000 | 2024-04-03 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 128 | 70.31% |
| GLD240503P00170000 | 2024-04-12 3:17PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 57.81% |
| GLD240503P00175000 | 2024-04-05 12:12PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 51.56% |
| GLD240503P00179000 | 2024-04-10 2:03PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 49.22% |
| GLD240503P00180000 | 2024-04-16 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 385 | 47.66% |
| GLD240503P00181000 | 2024-04-16 3:57PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 211 | 46.88% |
| GLD240503P00182000 | 2024-04-11 2:22PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 45.31% |
| GLD240503P00183000 | 2024-04-04 3:54PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 43.75% |
| GLD240503P00184000 | 2024-04-22 9:30AM EDT | 184.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 42.19% |
| GLD240503P00185000 | 2024-04-23 11:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 16 | 41.41% |
| GLD240503P00186000 | 2024-04-24 12:02PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 39.84% |
| GLD240503P00187000 | 2024-04-22 12:08PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 39.06% |
| GLD240503P00187500 | 2024-04-24 10:34AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 38.28% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 188.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 37.50% |
| GLD240503P00189000 | 2024-04-23 10:28AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 35.94% |
| GLD240503P00190000 | 2024-04-23 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 35.16% |
| GLD240503P00191000 | 2024-04-23 3:48PM EDT | 191.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 33.59% |
| GLD240503P00191500 | 2024-04-15 2:54PM EDT | 191.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 32.81% |
| GLD240503P00192000 | 2024-04-22 11:54AM EDT | 192.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 77 | 32.42% |
| GLD240503P00192500 | 2024-04-25 3:34PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 32.03% |
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 193.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 31.25% |
| GLD240503P00193500 | 2024-04-24 11:18AM EDT | 193.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 30.47% |
| GLD240503P00194000 | 2024-04-23 2:27PM EDT | 194.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 29.69% |
| GLD240503P00194500 | 2024-04-16 11:12AM EDT | 194.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 29.30% |
| GLD240503P00195000 | 2024-04-26 12:42PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 236 | 28.52% |
| GLD240503P00195500 | 2024-04-24 1:10PM EDT | 195.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 122 | 28.13% |
| GLD240503P00196000 | 2024-04-23 3:48PM EDT | 196.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 27.34% |
| GLD240503P00196500 | 2024-04-26 1:20PM EDT | 196.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,367 | 44 | 26.56% |
| GLD240503P00197000 | 2024-04-23 10:21AM EDT | 197.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 26.17% |
| GLD240503P00197500 | 2024-04-26 1:20PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 119 | 25.39% |
| GLD240503P00198000 | 2024-04-26 1:21PM EDT | 198.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 2,223 | 26.95% |
| GLD240503P00198500 | 2024-04-26 1:20PM EDT | 198.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,001 | 149 | 26.17% |
| GLD240503P00199000 | 2024-04-26 10:06AM EDT | 199.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 1,419 | 25.39% |
| GLD240503P00199500 | 2024-04-25 10:50AM EDT | 199.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 166 | 25.00% |
| GLD240503P00200000 | 2024-04-26 3:27PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 548 | 1,709 | 24.22% |
| GLD240503P00202500 | 2024-04-26 3:41PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 512 | 22.07% |
| GLD240503P00205000 | 2024-04-26 3:46PM EDT | 205.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 353 | 867 | 20.51% |
| GLD240503P00207500 | 2024-04-26 3:59PM EDT | 207.50 | 0.13 | 0.11 | 0.13 | -0.11 | -45.83% | 501 | 2,828 | 19.34% |
| GLD240503P00210000 | 2024-04-26 4:03PM EDT | 210.00 | 0.27 | 0.27 | 0.30 | -0.25 | -48.08% | 4,396 | 28,288 | 18.51% |
| GLD240503P00212500 | 2024-04-26 4:02PM EDT | 212.50 | 0.66 | 0.64 | 0.67 | -0.36 | -35.29% | 1,216 | 7,884 | 17.92% |
| GLD240503P00215000 | 2024-04-26 4:00PM EDT | 215.00 | 1.37 | 1.36 | 1.39 | -0.60 | -30.46% | 1,881 | 3,087 | 17.63% |
| GLD240503P00217500 | 2024-04-26 3:57PM EDT | 217.50 | 2.56 | 2.55 | 2.60 | -0.69 | -21.23% | 608 | 1,778 | 17.77% |
| GLD240503P00220000 | 2024-04-26 3:37PM EDT | 220.00 | 4.35 | 4.15 | 4.35 | -0.50 | -10.31% | 235 | 1,545 | 18.82% |
| GLD240503P00222500 | 2024-04-26 3:30PM EDT | 222.50 | 6.40 | 6.20 | 6.40 | -0.65 | -9.22% | 10 | 462 | 19.75% |
| GLD240503P00225000 | 2024-04-26 10:10AM EDT | 225.00 | 8.55 | 8.45 | 8.70 | -1.55 | -15.35% | 3 | 569 | 21.58% |
| GLD240503P00227500 | 2024-04-25 12:20PM EDT | 227.50 | 12.30 | 10.85 | 11.10 | 0.00 | - | 2 | 7 | 23.78% |
| GLD240503P00230000 | 2024-04-26 1:06PM EDT | 230.00 | 14.00 | 13.35 | 13.55 | -0.21 | -1.48% | 10 | 0 | 26.32% |
| GLD240503P00235000 | 2024-04-23 11:06AM EDT | 235.00 | 20.60 | 18.35 | 18.55 | 0.00 | - | 1 | 1 | 33.59% |
| GLD240503P00240000 | 2024-04-22 9:32AM EDT | 240.00 | 23.80 | 23.35 | 23.55 | 0.00 | - | 1 | 0 | 40.53% |
© 2024 Yahoo. All rights reserved.