SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 165.00 | 57.30 | 48.45 | 48.55 | 0.00 | - | - | 1 | 44.73% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.65 | 43.50 | 43.60 | 0.00 | - | 1 | 0 | 42.97% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 180.00 | 37.85 | 33.50 | 33.65 | 0.00 | - | 1 | 6 | 35.25% |
| GLD240524C00188000 | 2024-04-18 9:30AM EDT | 188.00 | 34.05 | 25.55 | 25.65 | 0.00 | - | - | 2 | 27.54% |
| GLD240524C00189000 | 2024-04-30 2:53PM EDT | 189.00 | 23.90 | 24.55 | 24.70 | 0.00 | - | 1 | 1 | 27.78% |
| GLD240524C00191000 | 2024-04-24 11:48AM EDT | 191.00 | 25.30 | 22.60 | 22.70 | 0.00 | - | - | 3 | 25.78% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 192.00 | 25.15 | 21.55 | 21.70 | 0.00 | - | - | 1 | 24.81% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 193.00 | 22.98 | 20.55 | 20.70 | 0.00 | - | 2 | 6 | 23.80% |
| GLD240524C00194000 | 2024-04-26 10:28AM EDT | 194.00 | 19.55 | 19.60 | 19.70 | -3.65 | -15.73% | 9 | 15 | 22.80% |
| GLD240524C00195000 | 2024-04-18 2:42PM EDT | 195.00 | 26.57 | 18.60 | 18.70 | 0.00 | - | 48 | 54 | 21.83% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 196.00 | 26.30 | 17.60 | 17.75 | 0.00 | - | 1 | 32 | 21.68% |
| GLD240524C00197000 | 2024-04-17 3:51PM EDT | 197.00 | 23.76 | 16.65 | 16.75 | 0.00 | - | 3 | 25 | 20.66% |
| GLD240524C00197500 | 2024-04-17 9:45AM EDT | 197.50 | 25.30 | 16.15 | 16.30 | 0.00 | - | 2 | 4 | 20.90% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 198.00 | 24.90 | 15.65 | 15.75 | 0.00 | - | 6 | 6 | 19.63% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 199.00 | 26.83 | 14.65 | 14.80 | 0.00 | - | 8 | 11 | 19.31% |
| GLD240524C00200000 | 2024-04-30 3:35PM EDT | 200.00 | 13.23 | 13.75 | 13.80 | 0.00 | - | 4 | 65 | 18.24% |
| GLD240524C00202500 | 2024-04-24 3:32PM EDT | 202.50 | 10.39 | 11.35 | 11.45 | -3.31 | -24.16% | 2 | 18 | 17.18% |
| GLD240524C00205000 | 2024-05-01 9:57AM EDT | 205.00 | 9.45 | 9.10 | 9.25 | 0.00 | - | 11 | 48 | 16.70% |
| GLD240524C00207500 | 2024-05-02 1:02PM EDT | 207.50 | 7.00 | 7.05 | 7.15 | -2.00 | -22.22% | 2 | 58 | 15.91% |
| GLD240524C00210000 | 2024-05-02 12:51PM EDT | 210.00 | 5.30 | 5.15 | 5.25 | -0.70 | -11.67% | 31 | 158 | 15.19% |
| GLD240524C00212500 | 2024-05-02 1:17PM EDT | 212.50 | 3.70 | 3.70 | 3.75 | -0.65 | -14.94% | 259 | 87 | 15.20% |
| GLD240524C00215000 | 2024-05-02 11:52AM EDT | 215.00 | 2.47 | 2.54 | 2.59 | -0.88 | -26.27% | 34 | 914 | 15.37% |
| GLD240524C00217500 | 2024-05-02 10:37AM EDT | 217.50 | 1.68 | 1.67 | 1.71 | -0.42 | -20.00% | 11 | 1,001 | 15.50% |
| GLD240524C00220000 | 2024-05-02 1:31PM EDT | 220.00 | 1.09 | 1.08 | 1.11 | -0.32 | -22.38% | 56 | 1,441 | 15.81% |
| GLD240524C00222500 | 2024-05-02 1:20PM EDT | 222.50 | 0.70 | 0.70 | 0.72 | -0.21 | -23.08% | 32 | 1,373 | 16.26% |
| GLD240524C00225000 | 2024-05-02 12:11PM EDT | 225.00 | 0.46 | 0.44 | 0.47 | -0.44 | -48.89% | 97 | 823 | 16.80% |
| GLD240524C00227500 | 2024-05-02 10:41AM EDT | 227.50 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 87 | 514 | 17.38% |
| GLD240524C00230000 | 2024-05-02 11:13AM EDT | 230.00 | 0.22 | 0.19 | 0.21 | -0.09 | -29.03% | 402 | 636 | 18.07% |
| GLD240524C00232500 | 2024-05-02 9:58AM EDT | 232.50 | 0.11 | 0.13 | 0.14 | -0.13 | -54.17% | 6 | 924 | 18.65% |
| GLD240524C00235000 | 2024-05-01 2:55PM EDT | 235.00 | 0.20 | 0.09 | 0.11 | 0.00 | - | 7 | 612 | 19.73% |
| GLD240524C00237500 | 2024-05-02 9:43AM EDT | 237.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 2 | 519 | 20.51% |
| GLD240524C00240000 | 2024-05-02 1:31PM EDT | 240.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 18 | 162 | 21.29% |
| GLD240524C00242500 | 2024-05-02 9:43AM EDT | 242.50 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 3 | 22 | 22.27% |
| GLD240524C00245000 | 2024-04-30 11:27AM EDT | 245.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 35 | 326 | 23.24% |
| GLD240524C00247500 | 2024-04-30 12:26PM EDT | 247.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 26 | 57 | 24.61% |
| GLD240524C00250000 | 2024-05-01 12:14PM EDT | 250.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 146 | 25.20% |
| GLD240524C00252500 | 2024-04-26 11:23AM EDT | 252.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 19 | 26.56% |
| GLD240524C00255000 | 2024-04-25 3:26PM EDT | 255.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 55 | 26.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 28.13% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 180.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 26.17% |
| GLD240524P00185000 | 2024-04-22 12:12PM EDT | 185.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 89 | 22.46% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 188.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 8 | 21.19% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 189.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 6 | 20.41% |
| GLD240524P00190000 | 2024-04-30 10:45AM EDT | 190.00 | 0.04 | 0.03 | 0.03 | 0.00 | - | 5 | 20 | 19.63% |
| GLD240524P00191000 | 2024-04-25 3:30PM EDT | 191.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 87 | 19.53% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 192.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 6 | 8 | 18.75% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 194.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 17 | 18.16% |
| GLD240524P00195000 | 2024-04-26 12:50PM EDT | 195.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 21 | 17.29% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 196.00 | 0.21 | 0.06 | 0.07 | 0.00 | - | - | 10 | 16.85% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 197.00 | 0.19 | 0.07 | 0.09 | 0.00 | - | 2 | 2 | 16.65% |
| GLD240524P00197500 | 2024-05-01 3:39PM EDT | 197.50 | 0.07 | 0.08 | 0.10 | 0.00 | - | 6 | 19 | 16.50% |
| GLD240524P00198000 | 2024-05-01 10:41AM EDT | 198.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 14 | 63 | 16.31% |
| GLD240524P00199000 | 2024-05-02 10:33AM EDT | 199.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 1 | 129 | 15.92% |
| GLD240524P00200000 | 2024-05-02 10:35AM EDT | 200.00 | 0.16 | 0.14 | 0.16 | +0.05 | +45.45% | 6 | 620 | 15.58% |
| GLD240524P00202500 | 2024-05-02 10:19AM EDT | 202.50 | 0.34 | 0.27 | 0.29 | +0.14 | +70.00% | 3 | 178 | 15.04% |
| GLD240524P00205000 | 2024-05-02 1:23PM EDT | 205.00 | 0.54 | 0.51 | 0.54 | +0.19 | +54.29% | 25 | 876 | 14.77% |
| GLD240524P00207500 | 2024-05-02 11:48AM EDT | 207.50 | 0.97 | 0.92 | 0.95 | +0.27 | +38.57% | 9 | 255 | 14.47% |
| GLD240524P00210000 | 2024-05-02 1:19PM EDT | 210.00 | 1.69 | 1.60 | 1.63 | +0.38 | +29.01% | 131 | 1,784 | 14.42% |
| GLD240524P00212500 | 2024-05-02 10:24AM EDT | 212.50 | 2.65 | 2.60 | 2.64 | +0.78 | +41.71% | 8 | 593 | 14.54% |
| GLD240524P00215000 | 2024-05-02 10:49AM EDT | 215.00 | 3.84 | 3.90 | 4.00 | +0.89 | +30.17% | 9 | 2,009 | 14.81% |
| GLD240524P00217500 | 2024-05-02 11:48AM EDT | 217.50 | 5.75 | 5.60 | 5.70 | +0.65 | +12.75% | 2 | 1,067 | 15.31% |
| GLD240524P00220000 | 2024-05-02 10:07AM EDT | 220.00 | 8.20 | 7.55 | 7.70 | +1.90 | +30.16% | 16 | 356 | 16.19% |
| GLD240524P00222500 | 2024-04-26 9:46AM EDT | 222.50 | 7.45 | 9.75 | 9.85 | 0.00 | - | 4 | 46 | 17.02% |
| GLD240524P00225000 | 2024-04-25 3:56PM EDT | 225.00 | 9.88 | 12.10 | 12.20 | 0.00 | - | 28 | 706 | 18.65% |
| GLD240524P00227500 | 2024-05-01 12:18PM EDT | 227.50 | 14.30 | 14.45 | 14.60 | 0.00 | - | 20 | 26 | 20.31% |
| GLD240524P00230000 | 2024-05-01 9:58AM EDT | 230.00 | 16.88 | 16.95 | 17.05 | 0.00 | - | 16 | 0 | 22.24% |
| GLD240524P00235000 | 2024-04-22 10:01AM EDT | 235.00 | 18.85 | 21.95 | 22.05 | 0.00 | - | 7 | 0 | 26.83% |
| GLD240524P00237500 | 2024-04-11 12:11PM EDT | 237.50 | 20.55 | 24.45 | 24.55 | 0.00 | - | - | 0 | 29.03% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 240.00 | 21.05 | 26.95 | 27.05 | 0.00 | - | 1 | 0 | 31.15% |
| GLD240524P00242500 | 2024-04-16 3:59PM EDT | 242.50 | 21.50 | 29.45 | 29.55 | 0.00 | - | - | 0 | 33.25% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 245.00 | 25.39 | 31.95 | 32.10 | 0.00 | - | - | 0 | 35.99% |
| GLD240524P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 34.45 | 34.60 | 0.00 | - | 320 | 0 | 37.99% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 250.00 | 26.85 | 36.95 | 37.10 | 0.00 | - | 1 | 0 | 39.97% |
| GLD240524P00252500 | 2024-04-12 10:19AM EDT | 252.50 | 29.05 | 39.40 | 39.60 | 0.00 | - | 21 | 0 | 41.90% |
© 2024 Yahoo. All rights reserved.