SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240719C00100000 | 2024-04-18 12:50PM EDT | 100.00 | 121.78 | 117.45 | 117.70 | 0.00 | - | 12 | 13 | 90.72% |
| GLD240719C00120000 | 2024-04-19 1:40PM EDT | 120.00 | 103.26 | 97.70 | 97.95 | 0.00 | - | 1 | 9 | 74.95% |
| GLD240719C00125000 | 2024-01-11 1:17PM EDT | 125.00 | 64.97 | 65.00 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240719C00130000 | 2023-12-21 2:05PM EDT | 130.00 | 62.59 | 61.00 | 61.35 | 0.00 | - | - | 5 | 0.00% |
| GLD240719C00150000 | 2024-04-22 2:53PM EDT | 150.00 | 67.26 | 68.10 | 68.35 | 0.00 | - | 1 | 1 | 53.75% |
| GLD240719C00155000 | 2023-12-15 3:31PM EDT | 155.00 | 36.55 | 38.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240719C00160000 | 2023-12-04 11:32AM EDT | 160.00 | 33.52 | 33.00 | 33.25 | 0.00 | - | - | 1 | 0.00% |
| GLD240719C00165000 | 2024-04-12 12:06PM EDT | 165.00 | 58.65 | 53.35 | 53.55 | 0.00 | - | 10 | 11 | 44.48% |
| GLD240719C00166000 | 2023-12-18 11:01AM EDT | 166.00 | 27.05 | 25.70 | 26.05 | 0.00 | - | 1 | 9 | 0.00% |
| GLD240719C00167000 | 2023-12-18 11:14AM EDT | 167.00 | 25.90 | 24.75 | 25.15 | 0.00 | - | - | 2 | 0.00% |
| GLD240719C00168000 | 2024-02-14 11:14AM EDT | 168.00 | 20.15 | 34.60 | 34.90 | 0.00 | - | 1 | 19 | 0.00% |
| GLD240719C00169000 | 2024-04-11 3:06PM EDT | 169.00 | 52.02 | 49.40 | 49.60 | 0.00 | - | 1 | 11 | 41.76% |
| GLD240719C00170000 | 2024-03-21 10:06AM EDT | 170.00 | 35.35 | 53.00 | 53.30 | 0.00 | - | 5 | 28 | 61.57% |
| GLD240719C00171000 | 2023-12-18 11:10AM EDT | 171.00 | 22.40 | 21.15 | 21.50 | 0.00 | - | 39 | 55 | 0.00% |
| GLD240719C00172000 | 2024-03-01 10:45AM EDT | 172.00 | 21.55 | 36.25 | 36.55 | 0.00 | - | 1 | 246 | 0.00% |
| GLD240719C00173000 | 2024-03-01 10:41AM EDT | 173.00 | 20.75 | 35.30 | 35.55 | 0.00 | - | 1 | 515 | 0.00% |
| GLD240719C00174000 | 2024-04-18 1:06PM EDT | 174.00 | 49.18 | 44.45 | 44.70 | 0.00 | - | 50 | 85 | 38.57% |
| GLD240719C00175000 | 2024-04-16 4:13PM EDT | 175.00 | 48.41 | 43.50 | 43.70 | 0.00 | - | 2 | 38 | 37.82% |
| GLD240719C00176000 | 2024-04-02 10:35AM EDT | 176.00 | 37.13 | 42.50 | 42.75 | 0.00 | - | 1 | 66 | 37.34% |
| GLD240719C00177000 | 2024-04-26 10:32AM EDT | 177.00 | 41.35 | 41.50 | 41.75 | +25.25 | +156.83% | 1 | 32 | 36.60% |
| GLD240719C00178000 | 2024-04-19 3:44PM EDT | 178.00 | 45.55 | 40.55 | 40.75 | 0.00 | - | 2 | 6 | 35.85% |
| GLD240719C00179000 | 2024-03-12 9:45AM EDT | 179.00 | 24.43 | 39.65 | 39.95 | 0.00 | - | 2 | 2 | 36.10% |
| GLD240719C00180000 | 2024-04-25 9:34AM EDT | 180.00 | 36.80 | 38.55 | 38.80 | 0.00 | - | 6 | 90 | 34.61% |
| GLD240719C00181000 | 2024-04-23 9:44AM EDT | 181.00 | 35.77 | 37.60 | 37.80 | 0.00 | - | 1 | 7 | 33.86% |
| GLD240719C00182000 | 2024-03-08 1:49PM EDT | 182.00 | 24.20 | 35.60 | 36.00 | 0.00 | - | 3 | 11 | 28.92% |
| GLD240719C00183000 | 2024-03-28 1:35PM EDT | 183.00 | 25.43 | 35.60 | 35.85 | 0.00 | - | 2 | 7 | 32.61% |
| GLD240719C00184000 | 2024-04-12 12:23PM EDT | 184.00 | 38.90 | 34.65 | 34.85 | 0.00 | - | 10 | 14 | 31.86% |
| GLD240719C00185000 | 2024-04-18 12:38PM EDT | 185.00 | 38.32 | 33.65 | 33.90 | 0.00 | - | 34 | 131 | 31.34% |
| GLD240719C00186000 | 2024-04-22 9:31AM EDT | 186.00 | 32.75 | 32.70 | 32.90 | 0.00 | - | 1 | 33 | 30.59% |
| GLD240719C00187000 | 2024-04-26 11:57AM EDT | 187.00 | 31.46 | 31.70 | 31.95 | -5.44 | -14.74% | 1 | 156 | 30.07% |
| GLD240719C00188000 | 2024-04-12 2:18PM EDT | 188.00 | 32.49 | 30.75 | 30.95 | 0.00 | - | 1 | 330 | 29.31% |
| GLD240719C00189000 | 2024-04-12 2:24PM EDT | 189.00 | 31.27 | 29.80 | 30.00 | 0.00 | - | 1 | 485 | 28.77% |
| GLD240719C00190000 | 2024-04-24 10:37AM EDT | 190.00 | 27.80 | 28.80 | 29.00 | 0.00 | - | 2 | 555 | 28.02% |
| GLD240719C00191000 | 2024-04-23 3:19PM EDT | 191.00 | 26.78 | 27.85 | 28.05 | 0.00 | - | 5 | 711 | 27.47% |
| GLD240719C00192000 | 2024-04-25 11:48AM EDT | 192.00 | 26.08 | 26.90 | 27.10 | 0.00 | - | 1 | 414 | 26.91% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 193.00 | 25.75 | 25.95 | 26.15 | 0.00 | - | 1 | 386 | 26.34% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 194.00 | 29.65 | 24.95 | 25.20 | 0.00 | - | 1 | 469 | 25.76% |
| GLD240719C00195000 | 2024-04-26 2:29PM EDT | 195.00 | 24.25 | 24.05 | 24.25 | +1.75 | +7.78% | 1 | 2,614 | 25.17% |
| GLD240719C00196000 | 2024-04-26 11:16AM EDT | 196.00 | 22.55 | 23.10 | 23.30 | +0.01 | +0.04% | 296 | 563 | 24.57% |
| GLD240719C00197000 | 2024-04-26 12:16PM EDT | 197.00 | 22.10 | 22.15 | 22.35 | +1.20 | +5.74% | 1 | 434 | 23.98% |
| GLD240719C00198000 | 2024-04-24 10:08AM EDT | 198.00 | 19.57 | 21.25 | 21.45 | 0.00 | - | 1 | 257 | 23.53% |
| GLD240719C00199000 | 2024-04-22 11:30AM EDT | 199.00 | 20.32 | 20.30 | 20.50 | 0.00 | - | 1 | 580 | 22.90% |
| GLD240719C00200000 | 2024-04-26 10:28AM EDT | 200.00 | 19.46 | 19.40 | 19.60 | +0.61 | +3.24% | 4 | 1,826 | 22.43% |
| GLD240719C00205000 | 2024-04-26 1:53PM EDT | 205.00 | 15.20 | 15.10 | 15.25 | +0.55 | +3.75% | 58 | 6,997 | 20.22% |
| GLD240719C00210000 | 2024-04-26 1:17PM EDT | 210.00 | 11.16 | 11.25 | 11.40 | +0.45 | +4.20% | 153 | 9,655 | 18.71% |
| GLD240719C00215000 | 2024-04-26 3:58PM EDT | 215.00 | 8.15 | 8.10 | 8.25 | +0.31 | +3.95% | 34 | 9,357 | 17.95% |
| GLD240719C00220000 | 2024-04-26 4:03PM EDT | 220.00 | 5.75 | 5.70 | 5.80 | +0.18 | +3.23% | 55 | 15,038 | 17.63% |
| GLD240719C00225000 | 2024-04-26 4:12PM EDT | 225.00 | 4.10 | 3.95 | 4.10 | +0.19 | +4.86% | 497 | 6,849 | 17.90% |
| GLD240719C00230000 | 2024-04-26 3:48PM EDT | 230.00 | 2.82 | 2.76 | 2.86 | +0.10 | +3.68% | 108 | 22,403 | 18.23% |
| GLD240719C00235000 | 2024-04-26 3:28PM EDT | 235.00 | 1.96 | 1.93 | 2.01 | -0.02 | -1.01% | 44 | 12,768 | 18.73% |
| GLD240719C00240000 | 2024-04-26 3:52PM EDT | 240.00 | 1.39 | 1.36 | 1.42 | +0.03 | +2.21% | 475 | 6,060 | 19.26% |
| GLD240719C00245000 | 2024-04-25 3:59PM EDT | 245.00 | 0.97 | 0.97 | 1.02 | 0.00 | - | 220 | 719 | 19.89% |
| GLD240719C00250000 | 2024-04-26 11:19AM EDT | 250.00 | 0.68 | 0.71 | 0.75 | -0.03 | -4.23% | 12 | 2,589 | 20.57% |
| GLD240719C00255000 | 2024-04-24 1:41PM EDT | 255.00 | 0.50 | 0.52 | 0.55 | 0.00 | - | 61 | 902 | 21.19% |
| GLD240719C00260000 | 2024-04-26 11:39AM EDT | 260.00 | 0.39 | 0.39 | 0.42 | +0.03 | +8.33% | 1,101 | 4,222 | 21.95% |
| GLD240719C00265000 | 2024-04-26 1:01PM EDT | 265.00 | 0.29 | 0.30 | 0.33 | +0.01 | +3.57% | 4 | 394 | 22.73% |
| GLD240719C00270000 | 2024-04-26 2:13PM EDT | 270.00 | 0.23 | 0.24 | 0.26 | 0.00 | - | 5 | 249 | 23.49% |
| GLD240719C00275000 | 2024-04-26 11:15AM EDT | 275.00 | 0.19 | 0.19 | 0.22 | -0.01 | -5.00% | 14 | 714 | 24.41% |
| GLD240719C00280000 | 2024-04-26 2:13PM EDT | 280.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 5 | 159 | 25.20% |
| GLD240719C00285000 | 2024-04-17 10:15AM EDT | 285.00 | 0.37 | 0.12 | 0.15 | 0.00 | - | 10 | 418 | 25.98% |
| GLD240719C00290000 | 2024-04-18 2:07PM EDT | 290.00 | 0.26 | 0.10 | 0.13 | 0.00 | - | 6 | 174 | 26.81% |
| GLD240719C00295000 | 2024-04-23 10:14AM EDT | 295.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3 | 154 | 27.88% |
| GLD240719C00300000 | 2024-04-26 9:50AM EDT | 300.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 51 | 1,838 | 28.81% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240719P00105000 | 2024-03-22 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 49.22% |
| GLD240719P00110000 | 2024-01-30 12:52PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GLD240719P00115000 | 2024-03-06 4:47PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 185 | 42.97% |
| GLD240719P00120000 | 2024-01-24 1:20PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 3 | 44.53% |
| GLD240719P00125000 | 2024-03-21 3:23PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 37.50% |
| GLD240719P00130000 | 2024-04-08 9:32AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 35.16% |
| GLD240719P00135000 | 2024-04-01 12:33PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 32.81% |
| GLD240719P00140000 | 2024-04-10 10:58AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 533 | 32.42% |
| GLD240719P00145000 | 2024-03-28 9:32AM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 30.08% |
| GLD240719P00150000 | 2024-04-02 3:51PM EDT | 150.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 27.74% |
| GLD240719P00155000 | 2024-04-10 10:14AM EDT | 155.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 236 | 240 | 26.37% |
| GLD240719P00160000 | 2024-04-10 10:14AM EDT | 160.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 15 | 24.22% |
| GLD240719P00165000 | 2024-04-05 2:59PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 151 | 22.66% |
| GLD240719P00166000 | 2024-04-19 1:51PM EDT | 166.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 45 | 22.17% |
| GLD240719P00168000 | 2024-01-24 3:04PM EDT | 168.00 | 0.52 | 0.24 | 0.27 | 0.00 | - | 1 | 3 | 27.69% |
| GLD240719P00169000 | 2024-04-05 10:19AM EDT | 169.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 11 | 16 | 21.39% |
| GLD240719P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2 | 995 | 20.90% |
| GLD240719P00171000 | 2024-02-12 2:22PM EDT | 171.00 | 0.51 | 0.12 | 0.15 | 0.00 | - | 129 | 910 | 23.73% |
| GLD240719P00172000 | 2024-03-07 11:11AM EDT | 172.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 2 | 5,511 | 21.24% |
| GLD240719P00173000 | 2024-03-13 12:30PM EDT | 173.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 3 | 4,622 | 22.22% |
| GLD240719P00174000 | 2024-02-29 11:28AM EDT | 174.00 | 0.39 | 0.09 | 0.12 | 0.00 | - | 1 | 4,198 | 21.49% |
| GLD240719P00175000 | 2024-04-04 2:37PM EDT | 175.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 10 | 1,653 | 19.14% |
| GLD240719P00176000 | 2024-03-22 9:30AM EDT | 176.00 | 0.17 | 0.08 | 0.09 | 0.00 | - | 1 | 336 | 19.68% |
| GLD240719P00177000 | 2024-04-25 3:28PM EDT | 177.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 781 | 18.56% |
| GLD240719P00178000 | 2024-04-25 11:22AM EDT | 178.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 99 | 105 | 18.12% |
| GLD240719P00179000 | 2024-04-16 12:58PM EDT | 179.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 3 | 315 | 17.97% |
| GLD240719P00180000 | 2024-04-24 2:34PM EDT | 180.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 12 | 7,955 | 17.53% |
| GLD240719P00181000 | 2024-04-17 11:53AM EDT | 181.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 387 | 2,327 | 17.33% |
| GLD240719P00182000 | 2024-04-05 9:30AM EDT | 182.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 1 | 420 | 17.14% |
| GLD240719P00183000 | 2024-04-12 12:36PM EDT | 183.00 | 0.19 | 0.08 | 0.11 | 0.00 | - | 25 | 3,298 | 16.90% |
| GLD240719P00184000 | 2024-04-16 12:58PM EDT | 184.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 3 | 273 | 16.41% |
| GLD240719P00185000 | 2024-04-23 3:38PM EDT | 185.00 | 0.18 | 0.10 | 0.12 | 0.00 | - | 1 | 3,268 | 16.16% |
| GLD240719P00186000 | 2024-04-18 12:15PM EDT | 186.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 67 | 15.89% |
| GLD240719P00187000 | 2024-04-18 2:53PM EDT | 187.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 11 | 120 | 15.77% |
| GLD240719P00188000 | 2024-04-23 9:48AM EDT | 188.00 | 0.23 | 0.14 | 0.16 | 0.00 | - | 2,000 | 1,206 | 15.45% |
| GLD240719P00189000 | 2024-04-23 10:58AM EDT | 189.00 | 0.27 | 0.15 | 0.18 | 0.00 | - | 1 | 399 | 15.26% |
| GLD240719P00190000 | 2024-04-24 2:34PM EDT | 190.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 11 | 3,174 | 15.04% |
| GLD240719P00191000 | 2024-04-12 1:38PM EDT | 191.00 | 0.45 | 0.19 | 0.22 | 0.00 | - | 10 | 453 | 14.80% |
| GLD240719P00192000 | 2024-04-16 2:46PM EDT | 192.00 | 0.29 | 0.22 | 0.26 | 0.00 | - | 12 | 1,729 | 14.75% |
| GLD240719P00193000 | 2024-04-18 2:00PM EDT | 193.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 82 | 2,531 | 14.53% |
| GLD240719P00194000 | 2024-04-24 1:40PM EDT | 194.00 | 0.38 | 0.28 | 0.31 | 0.00 | - | 2 | 528 | 14.21% |
| GLD240719P00195000 | 2024-04-26 1:01PM EDT | 195.00 | 0.35 | 0.32 | 0.35 | -0.13 | -27.08% | 14 | 10,517 | 14.01% |
| GLD240719P00196000 | 2024-04-26 2:36PM EDT | 196.00 | 0.38 | 0.37 | 0.41 | -0.25 | -39.68% | 5 | 3,833 | 13.97% |
| GLD240719P00197000 | 2024-04-26 11:02AM EDT | 197.00 | 0.46 | 0.42 | 0.47 | -0.01 | -2.13% | 3 | 608 | 13.84% |
| GLD240719P00198000 | 2024-04-19 11:57AM EDT | 198.00 | 0.45 | 0.49 | 0.53 | 0.00 | - | 2 | 939 | 13.66% |
| GLD240719P00199000 | 2024-04-26 11:30AM EDT | 199.00 | 0.60 | 0.56 | 0.59 | -0.12 | -16.67% | 15 | 276 | 13.45% |
| GLD240719P00200000 | 2024-04-26 3:47PM EDT | 200.00 | 0.67 | 0.64 | 0.69 | -0.07 | -9.46% | 4 | 6,537 | 13.42% |
| GLD240719P00205000 | 2024-04-26 3:23PM EDT | 205.00 | 1.33 | 1.27 | 1.32 | -0.12 | -8.28% | 1,015 | 7,050 | 12.86% |
| GLD240719P00210000 | 2024-04-26 4:13PM EDT | 210.00 | 2.45 | 2.41 | 2.49 | -0.24 | -8.92% | 1,068 | 9,509 | 12.59% |
| GLD240719P00215000 | 2024-04-26 12:32PM EDT | 215.00 | 4.45 | 4.25 | 4.40 | -0.20 | -4.30% | 21 | 9,666 | 12.53% |
| GLD240719P00220000 | 2024-04-26 3:58PM EDT | 220.00 | 7.00 | 6.95 | 7.05 | -0.80 | -10.26% | 38 | 2,997 | 12.42% |
| GLD240719P00225000 | 2024-04-26 10:54AM EDT | 225.00 | 11.10 | 10.35 | 10.50 | +0.20 | +1.83% | 7 | 561 | 12.53% |
| GLD240719P00230000 | 2024-04-26 1:54PM EDT | 230.00 | 14.45 | 14.35 | 14.50 | -0.77 | -5.06% | 1 | 83 | 12.53% |
| GLD240719P00235000 | 2024-04-26 1:54PM EDT | 235.00 | 18.85 | 18.75 | 18.95 | -0.90 | -4.56% | 1 | 18 | 12.68% |
| GLD240719P00240000 | 2024-04-23 9:54AM EDT | 240.00 | 24.50 | 23.45 | 23.65 | 0.00 | - | 4 | 0 | 12.79% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 245.00 | 25.06 | 28.35 | 28.55 | 0.00 | - | 1 | 0 | 13.65% |
| GLD240719P00250000 | 2024-04-16 3:41PM EDT | 250.00 | 28.90 | 33.35 | 33.55 | 0.00 | - | 25 | 0 | 15.48% |
| GLD240719P00255000 | 2024-04-24 2:48PM EDT | 255.00 | 40.15 | 38.35 | 38.55 | 0.00 | - | 15 | 0 | 17.21% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 260.00 | 35.65 | 43.35 | 43.55 | 0.00 | - | 34 | 0 | 18.90% |
| GLD240719P00280000 | 2024-04-11 10:14AM EDT | 280.00 | 63.08 | 63.35 | 63.55 | 0.00 | - | 1 | 0 | 25.10% |
| GLD240719P00300000 | 2024-04-11 10:14AM EDT | 300.00 | 83.11 | 83.30 | 83.55 | 0.00 | - | - | 0 | 30.66% |
© 2024 Yahoo. All rights reserved.