SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240607C00140000 | 2024-05-06 11:37AM EDT | 140.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240607C00155000 | 2024-05-08 2:51PM EDT | 155.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240607C00170000 | 2024-05-13 12:38PM EDT | 170.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GLD240607C00180000 | 2024-05-13 12:28PM EDT | 180.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240607C00190000 | 2024-04-29 3:07PM EDT | 190.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240607C00192000 | 2024-05-20 11:15AM EDT | 192.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240607C00195000 | 2024-05-16 3:18PM EDT | 195.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240607C00196000 | 2024-05-14 12:39PM EDT | 196.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240607C00198000 | 2024-04-30 9:44AM EDT | 198.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240607C00200000 | 2024-05-17 2:44PM EDT | 200.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240607C00202500 | 2024-05-15 10:08AM EDT | 202.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GLD240607C00205000 | 2024-05-17 11:09AM EDT | 205.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| GLD240607C00207500 | 2024-05-20 9:54AM EDT | 207.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GLD240607C00210000 | 2024-05-21 1:00PM EDT | 210.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240607C00212500 | 2024-05-20 3:00PM EDT | 212.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240607C00215000 | 2024-05-21 1:37PM EDT | 215.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GLD240607C00217500 | 2024-05-21 1:39PM EDT | 217.50 | 7.66 | 0.00 | 0.00 | 0.00 | - | 16 | 361 | 0.00% |
| GLD240607C00220000 | 2024-05-21 3:31PM EDT | 220.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GLD240607C00222500 | 2024-05-21 3:59PM EDT | 222.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GLD240607C00225000 | 2024-05-21 3:45PM EDT | 225.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.39% |
| GLD240607C00227500 | 2024-05-21 3:54PM EDT | 227.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| GLD240607C00230000 | 2024-05-21 3:51PM EDT | 230.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GLD240607C00232500 | 2024-05-21 3:55PM EDT | 232.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 56 | 4,146 | 3.13% |
| GLD240607C00235000 | 2024-05-21 2:52PM EDT | 235.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GLD240607C00237500 | 2024-05-21 3:51PM EDT | 237.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 96 | 6.25% |
| GLD240607C00240000 | 2024-05-21 9:58AM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD240607C00245000 | 2024-05-20 3:39PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 298 | 294 | 12.50% |
| GLD240607C00250000 | 2024-05-20 2:11PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 97 | 234 | 12.50% |
| GLD240607C00255000 | 2024-05-21 2:41PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240607P00170000 | 2024-05-17 4:01PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GLD240607P00175000 | 2024-05-03 10:26AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240607P00190000 | 2024-05-15 10:03AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 12.50% |
| GLD240607P00192000 | 2024-05-13 12:29PM EDT | 192.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240607P00194000 | 2024-05-03 9:41AM EDT | 194.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240607P00195000 | 2024-05-09 11:28AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GLD240607P00196000 | 2024-05-20 10:44AM EDT | 196.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240607P00197000 | 2024-05-17 3:59PM EDT | 197.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| GLD240607P00197500 | 2024-05-17 12:11PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240607P00198000 | 2024-05-17 10:24AM EDT | 198.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| GLD240607P00199000 | 2024-05-14 2:47PM EDT | 199.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240607P00200000 | 2024-05-20 10:01AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| GLD240607P00202500 | 2024-05-21 3:40PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 12.50% |
| GLD240607P00205000 | 2024-05-21 3:40PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240607P00207500 | 2024-05-21 3:26PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 6.25% |
| GLD240607P00210000 | 2024-05-21 3:15PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GLD240607P00212500 | 2024-05-21 3:59PM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GLD240607P00215000 | 2024-05-21 3:16PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GLD240607P00217500 | 2024-05-21 3:59PM EDT | 217.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 47 | 701 | 3.13% |
| GLD240607P00220000 | 2024-05-21 3:52PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 93 | 631 | 1.56% |
| GLD240607P00222500 | 2024-05-21 3:38PM EDT | 222.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| GLD240607P00225000 | 2024-05-21 3:38PM EDT | 225.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GLD240607P00227500 | 2024-05-20 1:52PM EDT | 227.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| GLD240607P00230000 | 2024-05-21 10:18AM EDT | 230.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240607P00232500 | 2024-05-13 9:51AM EDT | 232.50 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240607P00235000 | 2024-05-16 9:46AM EDT | 235.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240607P00250000 | 2024-05-01 2:43PM EDT | 250.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.