SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00080000 | 2023-02-15 2:05PM EDT | 80.00 | 95.00 | 106.35 | 108.05 | 0.00 | - | 10 | 0 | 58.61% |
| GLD240621C00085000 | 2022-09-23 1:24PM EDT | 85.00 | 74.09 | 72.60 | 76.90 | 0.00 | - | 3 | 3 | 0.00% |
| GLD240621C00100000 | 2022-09-12 12:01PM EDT | 100.00 | 67.20 | 61.40 | 64.20 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240621C00105000 | 2023-02-27 4:22PM EDT | 105.00 | 69.90 | 82.75 | 83.95 | 0.00 | - | 3 | 11 | 47.61% |
| GLD240621C00110000 | 2023-02-02 3:17PM EDT | 110.00 | 72.53 | 68.25 | 69.20 | 0.00 | - | 1 | 20 | 0.00% |
| GLD240621C00115000 | 2023-03-15 10:16AM EDT | 115.00 | 68.85 | 73.40 | 74.60 | 0.00 | - | 1 | 2 | 43.26% |
| GLD240621C00120000 | 2023-03-10 4:45PM EDT | 120.00 | 60.45 | 68.75 | 69.95 | 0.00 | - | 2 | 0 | 41.18% |
| GLD240621C00125000 | 2022-09-23 11:03AM EDT | 125.00 | 38.60 | 38.05 | 42.25 | 0.00 | - | 2 | 2 | 0.00% |
| GLD240621C00130000 | 2023-03-20 3:25PM EDT | 130.00 | 61.17 | 59.55 | 60.75 | 0.00 | - | 7 | 0 | 37.26% |
| GLD240621C00135000 | 2023-02-28 2:58PM EDT | 135.00 | 43.93 | 55.05 | 56.25 | 0.00 | - | 3 | 6 | 35.49% |
| GLD240621C00140000 | 2023-03-20 11:53AM EDT | 140.00 | 51.67 | 50.60 | 51.80 | 0.00 | - | 2 | 36 | 33.77% |
| GLD240621C00145000 | 2023-03-20 3:25PM EDT | 145.00 | 47.89 | 46.20 | 47.40 | 0.00 | - | 7 | 0 | 32.09% |
| GLD240621C00150000 | 2023-03-14 1:38PM EDT | 150.00 | 36.85 | 41.95 | 43.10 | 0.00 | - | 1 | 38 | 30.52% |
| GLD240621C00155000 | 2023-03-17 1:55PM EDT | 155.00 | 38.22 | 37.80 | 38.95 | 0.00 | - | 3 | 62 | 29.10% |
| GLD240621C00160000 | 2023-03-16 12:45PM EDT | 160.00 | 30.30 | 34.10 | 34.70 | 0.00 | - | 3 | 139 | 27.43% |
| GLD240621C00165000 | 2023-03-21 2:40PM EDT | 165.00 | 28.35 | 30.30 | 30.95 | 0.00 | - | 11 | 96 | 26.36% |
| GLD240621C00170000 | 2023-03-22 12:36PM EDT | 170.00 | 25.70 | 26.70 | 27.45 | +1.05 | +4.26% | 9 | 3,405 | 25.46% |
| GLD240621C00175000 | 2023-03-22 10:18AM EDT | 175.00 | 22.40 | 23.50 | 24.20 | -0.35 | -1.54% | 1 | 104 | 24.68% |
| GLD240621C00180000 | 2023-03-22 3:41PM EDT | 180.00 | 20.75 | 20.95 | 21.25 | +1.25 | +6.41% | 12 | 763 | 24.08% |
| GLD240621C00185000 | 2023-03-22 3:54PM EDT | 185.00 | 18.48 | 18.30 | 18.60 | +1.29 | +7.50% | 111 | 0 | 23.61% |
| GLD240621C00190000 | 2023-03-22 11:38AM EDT | 190.00 | 14.96 | 15.95 | 16.25 | +0.06 | +0.40% | 1,000 | 411 | 23.28% |
| GLD240621C00195000 | 2023-03-22 10:43AM EDT | 195.00 | 12.90 | 13.95 | 14.25 | +0.17 | +1.34% | 120 | 0 | 23.13% |
| GLD240621C00200000 | 2023-03-22 4:02PM EDT | 200.00 | 12.45 | 12.25 | 12.50 | +1.03 | +9.02% | 17 | 0 | 23.07% |
| GLD240621C00205000 | 2023-03-22 2:31PM EDT | 205.00 | 10.40 | 10.80 | 11.05 | +0.40 | +4.00% | 18 | 159 | 23.16% |
| GLD240621C00210000 | 2023-03-22 3:19PM EDT | 210.00 | 9.45 | 9.55 | 9.80 | +0.68 | +7.75% | 17 | 0 | 23.31% |
| GLD240621C00215000 | 2023-03-22 2:32PM EDT | 215.00 | 8.15 | 8.50 | 8.70 | -1.37 | -14.39% | 10 | 17 | 23.47% |
| GLD240621C00220000 | 2023-03-22 3:52PM EDT | 220.00 | 7.90 | 7.55 | 7.80 | +0.60 | +8.22% | 14 | 0 | 23.74% |
| GLD240621C00225000 | 2023-03-22 1:31PM EDT | 225.00 | 6.40 | 6.80 | 7.00 | -1.33 | -17.21% | 21 | 6,971 | 24.01% |
| GLD240621C00230000 | 2023-03-21 10:40AM EDT | 230.00 | 5.95 | 6.10 | 6.30 | 0.00 | - | 3 | 240 | 24.28% |
| GLD240621C00235000 | 2023-03-22 9:49AM EDT | 235.00 | 5.00 | 5.50 | 5.70 | -1.20 | -19.35% | 1 | 0 | 24.58% |
| GLD240621C00240000 | 2023-03-21 1:06PM EDT | 240.00 | 4.60 | 4.95 | 5.15 | 0.00 | - | 2 | 137 | 24.85% |
| GLD240621C00245000 | 2023-03-22 1:47PM EDT | 245.00 | 4.15 | 4.45 | 4.65 | -0.40 | -8.79% | 484 | 0 | 25.09% |
| GLD240621C00250000 | 2023-03-22 12:19PM EDT | 250.00 | 3.80 | 4.05 | 4.25 | -1.05 | -21.65% | 128 | 834 | 25.42% |
| GLD240621C00255000 | 2023-03-22 1:53PM EDT | 255.00 | 3.40 | 3.70 | 3.85 | -0.95 | -21.84% | 567 | 37 | 25.65% |
| GLD240621C00260000 | 2023-03-21 10:15AM EDT | 260.00 | 3.35 | 3.35 | 3.55 | 0.00 | - | 5 | 1,058 | 26.00% |
| GLD240621C00265000 | 2023-03-22 1:46PM EDT | 265.00 | 2.87 | 3.05 | 3.25 | -0.81 | -22.01% | 95 | 72 | 26.28% |
| GLD240621C00270000 | 2023-03-16 1:35PM EDT | 270.00 | 2.34 | 2.83 | 2.95 | 0.00 | - | 72 | 0 | 26.47% |
| GLD240621C00275000 | 2023-03-13 11:39AM EDT | 275.00 | 1.90 | 2.60 | 2.72 | 0.00 | - | 100 | 0 | 26.76% |
| GLD240621C00280000 | 2023-03-17 11:20AM EDT | 280.00 | 2.50 | 2.39 | 2.51 | 0.00 | - | 310 | 312 | 27.05% |
| GLD240621C00285000 | 2023-03-17 9:44AM EDT | 285.00 | 2.21 | 2.21 | 2.32 | 0.00 | - | 363 | 0 | 27.31% |
| GLD240621C00290000 | 2023-03-17 9:35AM EDT | 290.00 | 2.02 | 2.04 | 2.15 | 0.00 | - | 200 | 200 | 27.59% |
| GLD240621C00300000 | 2023-03-21 10:10AM EDT | 300.00 | 1.85 | 1.76 | 1.86 | 0.00 | - | 1 | 2,252 | 28.14% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00080000 | 2023-02-07 3:56PM EDT | 80.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | - | 2 | 29.69% |
| GLD240621P00085000 | 2023-03-15 1:20PM EDT | 85.00 | 0.13 | 0.06 | 0.12 | 0.00 | - | 1 | 36 | 29.00% |
| GLD240621P00095000 | 2023-01-12 12:20PM EDT | 95.00 | 0.19 | 0.08 | 0.23 | 0.00 | - | 5 | 9 | 27.44% |
| GLD240621P00100000 | 2023-01-27 3:58PM EDT | 100.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 10 | 16 | 25.49% |
| GLD240621P00105000 | 2023-02-21 10:30AM EDT | 105.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 1 | 6 | 23.49% |
| GLD240621P00110000 | 2023-03-16 3:21PM EDT | 110.00 | 0.29 | 0.19 | 0.27 | 0.00 | - | - | 11 | 22.41% |
| GLD240621P00115000 | 2022-10-13 1:55PM EDT | 115.00 | 1.07 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 40.27% |
| GLD240621P00120000 | 2023-03-15 3:53PM EDT | 120.00 | 0.49 | 0.34 | 0.42 | 0.00 | - | 3 | 124 | 20.46% |
| GLD240621P00125000 | 2023-03-20 1:34PM EDT | 125.00 | 0.56 | 0.46 | 0.54 | 0.00 | - | 40 | 77 | 19.63% |
| GLD240621P00130000 | 2023-03-22 2:16PM EDT | 130.00 | 0.70 | 0.62 | 0.71 | -0.26 | -27.08% | 5 | 11 | 18.92% |
| GLD240621P00135000 | 2023-03-21 3:55PM EDT | 135.00 | 1.02 | 0.83 | 0.93 | 0.00 | - | 20 | 56 | 18.23% |
| GLD240621P00140000 | 2023-03-21 2:01PM EDT | 140.00 | 1.25 | 1.11 | 1.21 | 0.00 | - | 184 | 198 | 17.55% |
| GLD240621P00145000 | 2023-03-21 2:21PM EDT | 145.00 | 1.64 | 1.46 | 1.57 | 0.00 | - | 83 | 1,089 | 16.89% |
| GLD240621P00150000 | 2023-03-17 10:36AM EDT | 150.00 | 2.20 | 1.93 | 2.04 | 0.00 | - | 2 | 0 | 16.27% |
| GLD240621P00155000 | 2023-03-21 2:00PM EDT | 155.00 | 2.85 | 2.53 | 2.65 | 0.00 | - | 59 | 227 | 15.69% |
| GLD240621P00160000 | 2023-03-21 12:16PM EDT | 160.00 | 3.75 | 3.30 | 3.50 | 0.00 | - | 3 | 3,382 | 15.26% |
| GLD240621P00165000 | 2023-03-21 1:10PM EDT | 165.00 | 5.00 | 4.35 | 4.55 | 0.00 | - | 1 | 0 | 14.82% |
| GLD240621P00170000 | 2023-03-17 10:59AM EDT | 170.00 | 6.10 | 5.65 | 5.85 | 0.00 | - | 1 | 3,690 | 14.39% |
| GLD240621P00175000 | 2023-03-21 2:38PM EDT | 175.00 | 8.37 | 7.30 | 7.50 | 0.00 | - | 11 | 69 | 14.05% |
| GLD240621P00180000 | 2023-03-22 3:58PM EDT | 180.00 | 9.40 | 9.25 | 9.50 | -1.25 | -11.74% | 364 | 4,626 | 13.76% |
| GLD240621P00185000 | 2023-03-22 11:38AM EDT | 185.00 | 12.54 | 11.60 | 11.85 | +0.74 | +6.27% | 1,000 | 0 | 13.47% |
| GLD240621P00190000 | 2023-03-22 2:57PM EDT | 190.00 | 14.25 | 14.35 | 14.60 | -1.15 | -7.47% | 1 | 364 | 13.24% |
| GLD240621P00195000 | 2023-03-22 3:08PM EDT | 195.00 | 18.20 | 17.45 | 17.70 | -2.72 | -13.00% | 2 | 0 | 13.02% |
| GLD240621P00200000 | 2023-03-22 1:17PM EDT | 200.00 | 22.40 | 20.90 | 21.15 | +1.05 | +4.92% | 15 | 3 | 12.82% |
| GLD240621P00205000 | 2023-03-22 11:36AM EDT | 205.00 | 26.16 | 24.60 | 24.90 | +0.72 | +2.83% | 5 | 15 | 12.62% |
| GLD240621P00210000 | 2023-03-22 2:52PM EDT | 210.00 | 28.55 | 28.20 | 29.20 | -4.60 | -13.88% | 5 | 5 | 12.91% |
| GLD240621P00215000 | 2022-10-18 2:41PM EDT | 215.00 | 61.29 | 48.70 | 53.50 | 0.00 | - | 1 | 0 | 40.38% |
| GLD240621P00225000 | 2022-10-18 2:53PM EDT | 225.00 | 72.31 | 58.65 | 63.50 | 0.00 | - | 4 | 0 | 43.68% |
| GLD240621P00230000 | 2023-01-20 10:33AM EDT | 230.00 | 51.17 | 57.70 | 59.35 | 0.00 | - | 10 | 0 | 33.53% |
| GLD240621P00235000 | 2022-10-18 2:42PM EDT | 235.00 | 81.31 | 68.65 | 73.50 | 0.00 | - | 1 | 0 | 46.70% |
| GLD240621P00240000 | 2022-10-18 2:44PM EDT | 240.00 | 86.44 | 73.65 | 78.50 | 0.00 | - | 26 | 0 | 48.11% |
| GLD240621P00245000 | 2022-10-20 10:16AM EDT | 245.00 | 92.41 | 79.70 | 84.50 | 0.00 | - | 1 | 0 | 50.73% |
| GLD240621P00250000 | 2023-03-08 3:20PM EDT | 250.00 | 81.02 | 66.05 | 67.40 | 0.00 | - | 2 | 0 | 16.94% |
| GLD240621P00255000 | 2023-03-09 2:18PM EDT | 255.00 | 85.15 | 71.05 | 72.40 | 0.00 | - | - | 0 | 17.77% |
| GLD240621P00260000 | 2023-03-09 2:18PM EDT | 260.00 | 90.10 | 76.05 | 77.40 | 0.00 | - | - | 0 | 18.57% |
| GLD240621P00270000 | 2023-03-08 3:21PM EDT | 270.00 | 100.99 | 86.05 | 87.35 | 0.00 | - | - | 0 | 19.89% |
| GLD240621P00275000 | 2023-03-10 10:31AM EDT | 275.00 | 102.96 | 91.05 | 92.35 | 0.00 | - | - | 9 | 20.62% |
| GLD240621P00280000 | 2023-03-09 2:13PM EDT | 280.00 | 109.84 | 96.05 | 97.40 | 0.00 | - | - | 0 | 21.56% |
| GLD240621P00290000 | 2023-03-08 3:14PM EDT | 290.00 | 121.03 | 106.05 | 107.35 | 0.00 | - | - | 0 | 22.71% |
| GLD240621P00295000 | 2023-03-08 1:52PM EDT | 295.00 | 126.12 | 111.05 | 112.35 | 0.00 | - | - | 0 | 23.37% |
| GLD240621P00300000 | 2023-03-08 3:18PM EDT | 300.00 | 131.06 | 116.05 | 117.35 | 0.00 | - | - | 0 | 24.01% |
© 2023 Yahoo. All rights reserved.
