SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 170.00 | 45.95 | 42.15 | 42.40 | 0.00 | - | - | 1 | 73.14% |
| GLD240510C00175000 | 2024-04-29 12:06PM EDT | 175.00 | 41.90 | 37.15 | 37.45 | 0.00 | - | 1 | 2 | 65.82% |
| GLD240510C00185000 | 2024-04-03 9:34AM EDT | 185.00 | 26.50 | 27.20 | 27.45 | 0.00 | - | 5 | 5 | 50.44% |
| GLD240510C00187500 | 2024-04-30 2:56PM EDT | 187.50 | 24.80 | 24.70 | 24.95 | -9.61 | -27.93% | 20 | 10 | 49.12% |
| GLD240510C00188000 | 2024-04-29 2:53PM EDT | 188.00 | 28.99 | 24.20 | 24.45 | 0.00 | - | 1 | 2 | 48.29% |
| GLD240510C00189000 | 2024-04-26 1:17PM EDT | 189.00 | 27.74 | 23.20 | 23.50 | 0.00 | - | 1 | 1 | 47.61% |
| GLD240510C00190000 | 2024-04-29 2:54PM EDT | 190.00 | 27.00 | 22.20 | 22.45 | 0.00 | - | 16 | 9 | 44.97% |
| GLD240510C00191000 | 2024-04-25 1:35PM EDT | 191.00 | 25.10 | 21.20 | 21.50 | 0.00 | - | 1 | 0 | 44.21% |
| GLD240510C00192000 | 2024-04-19 10:20AM EDT | 192.00 | 22.13 | 20.20 | 20.50 | -7.70 | -25.81% | 1 | 6 | 42.53% |
| GLD240510C00193000 | 2024-04-10 1:07PM EDT | 193.00 | 20.70 | 19.20 | 19.50 | -2.60 | -11.16% | 1 | 20 | 40.82% |
| GLD240510C00194000 | 2024-04-29 12:12PM EDT | 194.00 | 23.19 | 18.20 | 18.50 | 0.00 | - | 5 | 6 | 39.11% |
| GLD240510C00195000 | 2024-04-25 1:39PM EDT | 195.00 | 21.20 | 17.20 | 17.50 | 0.00 | - | 1 | 5 | 37.40% |
| GLD240510C00195500 | 2024-04-29 3:30PM EDT | 195.50 | 20.95 | 16.70 | 17.00 | 0.00 | - | 1 | 8 | 36.55% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 196.00 | 20.50 | 16.25 | 16.50 | 0.00 | - | - | 10 | 35.69% |
| GLD240510C00196500 | 2024-04-08 11:33AM EDT | 196.50 | 20.30 | 15.75 | 16.00 | 0.00 | - | 3 | 4 | 34.82% |
| GLD240510C00197000 | 2024-04-29 3:00PM EDT | 197.00 | 19.86 | 15.25 | 15.50 | 0.00 | - | 2 | 19 | 33.96% |
| GLD240510C00197500 | 2024-04-30 3:46PM EDT | 197.50 | 15.15 | 14.75 | 15.00 | -3.95 | -20.68% | 1 | 11 | 33.11% |
| GLD240510C00198000 | 2024-04-26 10:59AM EDT | 198.00 | 18.45 | 14.25 | 14.55 | 0.00 | - | 4 | 8 | 32.96% |
| GLD240510C00198500 | 2024-04-22 12:02PM EDT | 198.50 | 18.35 | 13.75 | 14.05 | 0.00 | - | 1 | 26 | 32.08% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 199.00 | 19.00 | 13.25 | 13.55 | 0.00 | - | 6 | 8 | 31.18% |
| GLD240510C00199500 | 2024-04-15 1:15PM EDT | 199.50 | 19.42 | 12.75 | 13.05 | 0.00 | - | 1 | 10 | 30.30% |
| GLD240510C00200000 | 2024-04-29 3:23PM EDT | 200.00 | 13.65 | 12.30 | 12.55 | -2.90 | -17.52% | 1 | 47 | 29.40% |
| GLD240510C00202500 | 2024-04-26 3:21PM EDT | 202.50 | 11.24 | 9.90 | 10.15 | -3.08 | -21.51% | 1 | 128 | 26.05% |
| GLD240510C00205000 | 2024-04-30 1:22PM EDT | 205.00 | 8.10 | 7.65 | 7.80 | -3.77 | -31.76% | 149 | 226 | 22.74% |
| GLD240510C00207500 | 2024-04-30 2:55PM EDT | 207.50 | 5.70 | 5.55 | 5.75 | -3.80 | -40.00% | 12 | 169 | 21.24% |
| GLD240510C00210000 | 2024-04-30 3:46PM EDT | 210.00 | 3.75 | 3.75 | 3.95 | -3.65 | -49.32% | 37 | 712 | 19.98% |
| GLD240510C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 2.34 | 2.38 | 2.42 | -3.26 | -58.21% | 666 | 305 | 18.53% |
| GLD240510C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 1.35 | 1.38 | 1.42 | -1.99 | -59.58% | 942 | 1,745 | 18.27% |
| GLD240510C00217500 | 2024-04-30 3:55PM EDT | 217.50 | 0.81 | 0.75 | 0.78 | -1.39 | -63.18% | 3,294 | 956 | 18.26% |
| GLD240510C00220000 | 2024-04-30 3:48PM EDT | 220.00 | 0.45 | 0.40 | 0.42 | -0.88 | -66.17% | 589 | 1,393 | 18.60% |
| GLD240510C00222500 | 2024-04-30 3:57PM EDT | 222.50 | 0.23 | 0.21 | 0.23 | -0.50 | -68.49% | 204 | 2,051 | 19.24% |
| GLD240510C00225000 | 2024-04-30 3:31PM EDT | 225.00 | 0.13 | 0.12 | 0.13 | -0.31 | -70.45% | 134 | 1,858 | 20.07% |
| GLD240510C00227500 | 2024-04-30 3:29PM EDT | 227.50 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 165 | 961 | 21.09% |
| GLD240510C00230000 | 2024-04-30 3:53PM EDT | 230.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 318 | 1,439 | 22.17% |
| GLD240510C00232500 | 2024-04-30 2:09PM EDT | 232.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 29 | 695 | 23.05% |
| GLD240510C00235000 | 2024-04-30 9:58AM EDT | 235.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 2 | 6,272 | 25.20% |
| GLD240510C00237500 | 2024-04-29 12:12PM EDT | 237.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 515 | 26.17% |
| GLD240510C00240000 | 2024-04-30 3:29PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 16 | 2,079 | 12.50% |
| GLD240510C00242500 | 2024-04-29 3:45PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4,585 | 30.47% |
| GLD240510C00247500 | 2024-04-26 10:32AM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 843 | 32.03% |
| GLD240510C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,174 | 33.99% |
| GLD240510C00252500 | 2024-04-26 1:53PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 33 | 401 | 25.00% |
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 213 | 57.81% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 28.91% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 27.74% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 187.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 28.91% |
| GLD240510P00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 111 | 28.13% |
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 188.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 157 | 27.74% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 189.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 26.56% |
| GLD240510P00190000 | 2024-04-30 12:32PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 37 | 25.39% |
| GLD240510P00191000 | 2024-04-26 1:08PM EDT | 191.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 192.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 7 | 23.44% |
| GLD240510P00192500 | 2024-04-30 3:16PM EDT | 192.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 10 | 4,547 | 23.83% |
| GLD240510P00193000 | 2024-04-29 3:01PM EDT | 193.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 9 | 23.44% |
| GLD240510P00194000 | 2024-04-26 9:32AM EDT | 194.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 26 | 22.27% |
| GLD240510P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 202 | 21.09% |
| GLD240510P00195500 | 2024-04-25 11:45AM EDT | 195.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 9 | 21.29% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 148 | 20.70% |
| GLD240510P00196500 | 2024-04-25 3:04PM EDT | 196.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 36 | 20.80% |
| GLD240510P00197000 | 2024-04-30 10:10AM EDT | 197.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 20 | 247 | 20.22% |
| GLD240510P00197500 | 2024-04-30 12:12PM EDT | 197.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 21 | 509 | 19.63% |
| GLD240510P00198000 | 2024-04-26 9:37AM EDT | 198.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 1 | 42 | 19.53% |
| GLD240510P00198500 | 2024-04-30 10:49AM EDT | 198.50 | 0.04 | 0.05 | 0.07 | +0.01 | +33.33% | 6 | 110 | 19.43% |
| GLD240510P00199000 | 2024-04-26 9:53AM EDT | 199.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 5 | 97 | 19.24% |
| GLD240510P00199500 | 2024-04-30 3:41PM EDT | 199.50 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 2 | 199 | 18.56% |
| GLD240510P00200000 | 2024-04-30 2:32PM EDT | 200.00 | 0.07 | 0.08 | 0.10 | +0.04 | +133.33% | 111 | 1,429 | 18.65% |
| GLD240510P00202500 | 2024-04-30 4:09PM EDT | 202.50 | 0.16 | 0.16 | 0.17 | +0.10 | +166.67% | 81 | 4,646 | 17.09% |
| GLD240510P00205000 | 2024-04-30 3:58PM EDT | 205.00 | 0.39 | 0.36 | 0.39 | +0.26 | +200.00% | 428 | 1,800 | 16.77% |
| GLD240510P00207500 | 2024-04-30 4:06PM EDT | 207.50 | 0.72 | 0.75 | 0.78 | +0.46 | +176.92% | 349 | 2,064 | 16.15% |
| GLD240510P00210000 | 2024-04-30 4:12PM EDT | 210.00 | 1.46 | 1.46 | 1.49 | +0.93 | +175.47% | 9,231 | 2,213 | 15.78% |
| GLD240510P00212500 | 2024-04-30 3:59PM EDT | 212.50 | 2.62 | 2.55 | 2.59 | +1.56 | +147.17% | 318 | 830 | 15.39% |
| GLD240510P00215000 | 2024-04-30 3:46PM EDT | 215.00 | 3.90 | 3.95 | 4.15 | +2.02 | +107.45% | 1,354 | 2,041 | 15.21% |
| GLD240510P00217500 | 2024-04-30 3:57PM EDT | 217.50 | 6.10 | 5.85 | 6.05 | +2.96 | +94.27% | 58 | 576 | 14.55% |
| GLD240510P00220000 | 2024-04-30 3:38PM EDT | 220.00 | 8.05 | 8.10 | 8.30 | +3.85 | +91.67% | 29 | 429 | 14.70% |
| GLD240510P00222500 | 2024-04-30 12:19PM EDT | 222.50 | 10.00 | 10.40 | 10.70 | +3.08 | +44.51% | 5 | 408 | 15.19% |
| GLD240510P00225000 | 2024-04-30 2:11PM EDT | 225.00 | 12.44 | 12.85 | 13.15 | +3.42 | +37.92% | 8 | 37 | 15.04% |
| GLD240510P00227500 | 2024-04-29 12:12PM EDT | 227.50 | 10.85 | 15.35 | 15.65 | 0.00 | - | 13 | 17 | 17.38% |
| GLD240510P00230000 | 2024-04-29 3:42PM EDT | 230.00 | 16.60 | 17.85 | 18.15 | +2.55 | +18.15% | 1 | 3 | 19.73% |
| GLD240510P00232500 | 2024-04-29 1:23PM EDT | 232.50 | 15.45 | 20.35 | 20.65 | 0.00 | - | 4 | 0 | 21.88% |
| GLD240510P00235000 | 2024-04-29 1:23PM EDT | 235.00 | 17.95 | 22.85 | 23.15 | 0.00 | - | 6 | 5 | 24.22% |
| GLD240510P00240000 | 2024-04-12 10:53AM EDT | 240.00 | 16.70 | 27.85 | 28.15 | 0.00 | - | 6 | 0 | 28.52% |
| GLD240510P00242500 | 2024-04-16 3:48PM EDT | 242.50 | 21.40 | 30.35 | 30.65 | 0.00 | - | 40 | 0 | 30.47% |
© 2024 Yahoo. All rights reserved.