SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00120000 | 2024-04-19 1:40PM EDT | 120.00 | 103.69 | 98.10 | 98.40 | 0.00 | - | 1 | 1 | 69.19% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.20 | 93.50 | 0.00 | - | 1 | 4 | 66.00% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 140.00 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 60.71% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 150.00 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 50.12% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 155.00 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 50.87% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 160.00 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 42.40 | 49.05 | 49.30 | 0.00 | - | 1 | 8 | 38.83% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 175.00 | 46.15 | 44.15 | 44.40 | 0.00 | - | 1 | 35 | 35.83% |
| GLD240816C00176000 | 2024-04-12 12:35PM EDT | 176.00 | 46.38 | 43.20 | 43.40 | 0.00 | - | 1 | 555 | 35.14% |
| GLD240816C00177000 | 2024-02-29 11:44AM EDT | 177.00 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
| GLD240816C00178000 | 2024-01-17 3:28PM EDT | 178.00 | 15.15 | 14.25 | 14.55 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 179.00 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240816C00180000 | 2024-04-19 3:31PM EDT | 180.00 | 44.61 | 39.30 | 39.50 | 0.00 | - | 5 | 25 | 32.81% |
| GLD240816C00181000 | 2024-01-09 10:40AM EDT | 181.00 | 15.60 | 13.35 | 13.55 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00182000 | 2024-01-09 10:51AM EDT | 182.00 | 14.90 | 12.65 | 13.20 | 0.00 | - | - | 15 | 0.00% |
| GLD240816C00183000 | 2024-03-26 3:41PM EDT | 183.00 | 22.63 | 35.70 | 36.00 | 0.00 | - | 200 | 597 | 28.84% |
| GLD240816C00184000 | 2024-04-08 9:46AM EDT | 184.00 | 35.50 | 35.40 | 35.65 | 0.00 | - | 1 | 9 | 30.63% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 185.00 | 36.22 | 34.45 | 34.65 | 0.00 | - | 1 | 39 | 29.94% |
| GLD240816C00186000 | 2024-04-19 9:49AM EDT | 186.00 | 37.60 | 33.45 | 33.70 | 0.00 | - | 1 | 31 | 29.43% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 187.00 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 32.21% |
| GLD240816C00188000 | 2024-04-19 10:50AM EDT | 188.00 | 36.50 | 31.55 | 31.75 | 0.00 | - | 9 | 531 | 28.22% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 189.00 | 31.80 | 30.60 | 30.80 | 0.00 | - | 1 | 770 | 27.70% |
| GLD240816C00190000 | 2024-04-26 10:38AM EDT | 190.00 | 29.15 | 29.65 | 29.85 | +0.86 | +3.04% | 1 | 319 | 27.17% |
| GLD240816C00191000 | 2024-04-02 12:30PM EDT | 191.00 | 22.25 | 28.70 | 28.90 | 0.00 | - | 1 | 178 | 26.63% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 192.00 | 27.65 | 27.75 | 27.95 | -5.21 | -15.86% | 1 | 68 | 26.09% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 193.00 | 26.55 | 26.80 | 27.00 | -0.34 | -1.26% | 1 | 102 | 25.54% |
| GLD240816C00194000 | 2024-04-26 12:32PM EDT | 194.00 | 25.57 | 25.85 | 26.10 | +0.98 | +3.99% | 1 | 143 | 25.14% |
| GLD240816C00195000 | 2024-04-26 1:49PM EDT | 195.00 | 25.00 | 24.95 | 25.15 | +1.75 | +7.53% | 1 | 2,618 | 24.57% |
| GLD240816C00196000 | 2024-04-25 3:26PM EDT | 196.00 | 23.85 | 24.00 | 24.25 | 0.00 | - | 3 | 936 | 24.15% |
| GLD240816C00197000 | 2024-04-25 3:26PM EDT | 197.00 | 22.95 | 23.10 | 23.35 | 0.00 | - | 3 | 234 | 23.71% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 198.00 | 22.34 | 22.20 | 22.40 | +0.30 | +1.36% | 3 | 378 | 23.13% |
| GLD240816C00199000 | 2024-04-25 3:26PM EDT | 199.00 | 21.16 | 21.30 | 21.55 | 0.00 | - | 6 | 112 | 22.80% |
| GLD240816C00200000 | 2024-04-26 1:44PM EDT | 200.00 | 20.45 | 20.45 | 20.65 | +0.98 | +5.03% | 8 | 1,169 | 22.33% |
| GLD240816C00205000 | 2024-04-26 2:47PM EDT | 205.00 | 16.35 | 16.25 | 16.45 | +0.30 | +1.87% | 2 | 1,980 | 20.47% |
| GLD240816C00210000 | 2024-04-26 10:38AM EDT | 210.00 | 12.15 | 12.55 | 12.70 | -0.25 | -2.02% | 3 | 1,805 | 19.10% |
| GLD240816C00215000 | 2024-04-26 3:58PM EDT | 215.00 | 9.50 | 9.40 | 9.60 | +0.25 | +2.70% | 47 | 5,563 | 18.38% |
| GLD240816C00220000 | 2024-04-26 2:40PM EDT | 220.00 | 7.05 | 7.00 | 7.10 | +0.25 | +3.68% | 1,072 | 3,463 | 18.01% |
| GLD240816C00225000 | 2024-04-26 3:23PM EDT | 225.00 | 5.11 | 5.15 | 5.25 | +0.15 | +3.02% | 29 | 4,014 | 18.07% |
| GLD240816C00230000 | 2024-04-26 12:59PM EDT | 230.00 | 3.70 | 3.80 | 3.90 | -0.05 | -1.33% | 19 | 3,400 | 18.37% |
| GLD240816C00235000 | 2024-04-26 3:22PM EDT | 235.00 | 2.81 | 2.81 | 2.90 | +0.04 | +1.44% | 971 | 785 | 18.76% |
| GLD240816C00240000 | 2024-04-26 3:17PM EDT | 240.00 | 2.14 | 2.10 | 2.17 | +0.07 | +3.38% | 17 | 1,351 | 19.22% |
| GLD240816C00245000 | 2024-04-26 12:59PM EDT | 245.00 | 1.50 | 1.59 | 1.64 | -0.06 | -3.85% | 254 | 297 | 19.73% |
| GLD240816C00250000 | 2024-04-26 3:06PM EDT | 250.00 | 1.24 | 1.21 | 1.26 | +0.05 | +4.20% | 292 | 955 | 20.31% |
| GLD240816C00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.96 | 0.93 | 0.97 | -0.11 | -10.28% | 8 | 479 | 20.86% |
| GLD240816C00260000 | 2024-04-23 3:49PM EDT | 260.00 | 0.75 | 0.72 | 0.76 | +0.07 | +10.29% | 3 | 293 | 21.45% |
| GLD240816C00265000 | 2024-04-22 9:59AM EDT | 265.00 | 0.60 | 0.56 | 0.61 | -0.03 | -4.76% | 3 | 270 | 22.10% |
| GLD240816C00270000 | 2024-04-22 10:08AM EDT | 270.00 | 0.51 | 0.46 | 0.49 | 0.00 | - | 1 | 45 | 22.71% |
| GLD240816C00275000 | 2024-04-26 2:41PM EDT | 275.00 | 0.40 | 0.36 | 0.41 | +0.01 | +2.56% | 15 | 158 | 23.44% |
| GLD240816C00280000 | 2024-04-25 2:32PM EDT | 280.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 2 | 690 | 24.07% |
| GLD240816C00285000 | 2024-04-24 11:07AM EDT | 285.00 | 0.28 | 0.27 | 0.29 | 0.00 | - | 1 | 372 | 24.78% |
| GLD240816C00290000 | 2024-04-25 2:55PM EDT | 290.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 1 | 30 | 25.49% |
| GLD240816C00295000 | 2024-04-24 11:51AM EDT | 295.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 20 | 224 | 26.03% |
| GLD240816C00300000 | 2024-04-26 1:30PM EDT | 300.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 6 | 537 | 26.86% |
| GLD240816C00305000 | 2024-04-26 2:12PM EDT | 305.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 300 | 491 | 27.34% |
| GLD240816C00310000 | 2024-04-25 3:27PM EDT | 310.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 34 | 28.17% |
| GLD240816C00315000 | 2024-04-15 4:10PM EDT | 315.00 | 0.37 | 0.11 | 0.13 | 0.00 | - | 2 | 1 | 28.71% |
| GLD240816C00320000 | 2024-04-05 10:52AM EDT | 320.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 133 | 133 | 29.49% |
| GLD240816C00325000 | 2024-04-26 1:15PM EDT | 325.00 | 0.09 | 0.09 | 0.11 | -0.40 | -81.63% | 100 | 103 | 30.18% |
| GLD240816C00330000 | 2024-04-12 9:47AM EDT | 330.00 | 0.35 | 0.08 | 0.10 | 0.00 | - | 1 | 1 | 30.76% |
| GLD240816C00335000 | 2024-04-18 12:36PM EDT | 335.00 | 0.17 | 0.07 | 0.09 | 0.00 | - | - | 1 | 31.35% |
| GLD240816C00340000 | 2024-03-08 11:14AM EDT | 340.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 1 | 300 | 33.35% |
| GLD240816C00345000 | 2024-04-25 11:37AM EDT | 345.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,000 | 1,269 | 32.72% |
| GLD240816C00350000 | 2024-03-13 2:28PM EDT | 350.00 | 0.05 | 0.13 | 0.17 | 0.00 | - | 1 | 103 | 36.67% |
| GLD240816C00355000 | 2024-03-18 4:01PM EDT | 355.00 | 0.03 | 0.10 | 0.13 | 0.00 | - | 217 | 211 | 36.38% |
| GLD240816C00360000 | 2024-04-12 9:44AM EDT | 360.00 | 0.22 | 0.04 | 0.06 | 0.00 | - | 5 | 313 | 34.18% |
| GLD240816C00370000 | 2024-04-23 9:30AM EDT | 370.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 351 | 371 | 35.84% |
| GLD240816C00375000 | 2024-04-23 9:36AM EDT | 375.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 491 | 36.62% |
| GLD240816C00380000 | 2024-04-22 9:36AM EDT | 380.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 69 | 36.72% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 48.05% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 42.19% |
| GLD240816P00120000 | 2024-04-22 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 35.16% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 32.81% |
| GLD240816P00130000 | 2024-04-25 12:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,100 | 30.47% |
| GLD240816P00135000 | 2024-04-11 3:59PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 7 | 30.27% |
| GLD240816P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 3 | 28.13% |
| GLD240816P00145000 | 2024-04-18 3:44PM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 25.98% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7 | 25.00% |
| GLD240816P00155000 | 2024-04-19 2:02PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 117 | 23.63% |
| GLD240816P00160000 | 2024-04-02 2:49PM EDT | 160.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 10 | 21.58% |
| GLD240816P00165000 | 2024-04-17 1:17PM EDT | 165.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 47 | 20.12% |
| GLD240816P00170000 | 2024-04-18 9:31AM EDT | 170.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 4,463 | 18.90% |
| GLD240816P00175000 | 2024-04-22 9:30AM EDT | 175.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 96 | 4,989 | 17.43% |
| GLD240816P00176000 | 2024-04-10 9:43AM EDT | 176.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 3 | 1,368 | 17.29% |
| GLD240816P00177000 | 2024-03-20 3:23PM EDT | 177.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 3,626 | 17.73% |
| GLD240816P00178000 | 2024-03-27 12:56PM EDT | 178.00 | 0.23 | 0.09 | 0.11 | 0.00 | - | 5 | 112 | 16.70% |
| GLD240816P00179000 | 2024-03-20 3:23PM EDT | 179.00 | 0.32 | 0.13 | 0.15 | 0.00 | - | 1 | 38 | 17.04% |
| GLD240816P00180000 | 2024-04-25 9:31AM EDT | 180.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 2,232 | 16.26% |
| GLD240816P00181000 | 2024-04-09 9:30AM EDT | 181.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 1 | 247 | 16.02% |
| GLD240816P00182000 | 2024-04-23 12:49PM EDT | 182.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 100 | 204 | 15.77% |
| GLD240816P00183000 | 2024-04-19 9:49AM EDT | 183.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 38 | 68 | 15.67% |
| GLD240816P00184000 | 2024-04-04 11:46AM EDT | 184.00 | 0.27 | 0.15 | 0.18 | 0.00 | - | 41 | 2,499 | 15.38% |
| GLD240816P00185000 | 2024-04-25 3:23PM EDT | 185.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 10 | 6,115 | 15.09% |
| GLD240816P00186000 | 2024-04-19 10:57AM EDT | 186.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 15 | 2,609 | 14.89% |
| GLD240816P00187000 | 2024-04-26 3:26PM EDT | 187.00 | 0.23 | 0.20 | 0.23 | -0.10 | -30.30% | 2 | 139 | 14.70% |
| GLD240816P00188000 | 2024-04-22 3:36PM EDT | 188.00 | 0.36 | 0.23 | 0.25 | 0.00 | - | 720 | 1,469 | 14.48% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 189.00 | 0.35 | 0.25 | 0.28 | 0.00 | - | 67 | 305 | 14.33% |
| GLD240816P00190000 | 2024-04-26 3:11PM EDT | 190.00 | 0.30 | 0.28 | 0.32 | -0.11 | -26.83% | 4 | 2,317 | 14.23% |
| GLD240816P00191000 | 2024-04-23 12:48PM EDT | 191.00 | 0.45 | 0.32 | 0.35 | 0.00 | - | 45 | 129 | 14.03% |
| GLD240816P00192000 | 2024-04-23 12:28PM EDT | 192.00 | 0.49 | 0.35 | 0.39 | 0.00 | - | 64 | 6,659 | 13.87% |
| GLD240816P00193000 | 2024-04-10 10:36AM EDT | 193.00 | 0.53 | 0.40 | 0.43 | 0.00 | - | 2 | 307 | 13.68% |
| GLD240816P00194000 | 2024-04-23 12:49PM EDT | 194.00 | 0.61 | 0.45 | 0.50 | 0.00 | - | 41 | 181 | 13.66% |
| GLD240816P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 0.63 | 0.51 | 0.54 | 0.00 | - | 1 | 250 | 13.40% |
| GLD240816P00196000 | 2024-04-23 10:13AM EDT | 196.00 | 0.78 | 0.57 | 0.61 | 0.00 | - | 59 | 2,024 | 13.31% |
| GLD240816P00197000 | 2024-04-22 9:30AM EDT | 197.00 | 0.84 | 0.64 | 0.68 | 0.00 | - | 14 | 498 | 13.15% |
| GLD240816P00198000 | 2024-04-23 2:18PM EDT | 198.00 | 0.95 | 0.73 | 0.77 | 0.00 | - | 1 | 6,020 | 13.06% |
| GLD240816P00199000 | 2024-04-25 2:08PM EDT | 199.00 | 0.93 | 0.82 | 0.86 | 0.00 | - | 10 | 341 | 12.93% |
| GLD240816P00200000 | 2024-04-26 4:09PM EDT | 200.00 | 0.95 | 0.92 | 0.96 | -0.10 | -9.52% | 7,210 | 731 | 12.79% |
| GLD240816P00205000 | 2024-04-26 4:10PM EDT | 205.00 | 1.70 | 1.68 | 1.73 | -0.44 | -20.56% | 134 | 3,216 | 12.40% |
| GLD240816P00210000 | 2024-04-26 3:11PM EDT | 210.00 | 3.00 | 2.94 | 3.00 | -0.15 | -4.76% | 118 | 3,570 | 12.12% |
| GLD240816P00215000 | 2024-04-26 11:37AM EDT | 215.00 | 5.10 | 4.85 | 4.95 | -0.14 | -2.67% | 98 | 3,050 | 12.01% |
| GLD240816P00220000 | 2024-04-26 3:58PM EDT | 220.00 | 7.51 | 7.45 | 7.60 | -0.29 | -3.72% | 31 | 1,464 | 11.93% |
| GLD240816P00225000 | 2024-04-26 1:14PM EDT | 225.00 | 10.93 | 10.75 | 10.95 | -0.38 | -3.36% | 8 | 806 | 11.96% |
| GLD240816P00230000 | 2024-04-26 2:01PM EDT | 230.00 | 14.85 | 14.65 | 14.85 | -0.80 | -5.11% | 1 | 278 | 11.97% |
| GLD240816P00235000 | 2024-04-26 2:01PM EDT | 235.00 | 19.15 | 18.95 | 19.15 | -1.85 | -8.81% | 1 | 560 | 11.90% |
| GLD240816P00240000 | 2024-04-16 11:43AM EDT | 240.00 | 20.50 | 23.55 | 23.75 | 0.00 | - | 4 | 42 | 11.83% |
| GLD240816P00245000 | 2024-04-26 1:07PM EDT | 245.00 | 28.97 | 28.40 | 28.60 | +2.57 | +9.73% | 1 | 1 | 12.38% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 250.00 | 34.43 | 33.35 | 33.55 | 0.00 | - | 450 | 0 | 13.43% |
| GLD240816P00255000 | 2024-04-26 12:53PM EDT | 255.00 | 39.02 | 38.35 | 38.55 | +5.17 | +15.27% | 1 | 0 | 14.94% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 43.35 | 43.55 | 0.00 | - | 6 | 0 | 16.38% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 48.35 | 48.55 | 0.00 | - | 91 | 0 | 17.80% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 32.98% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.30 | 83.60 | 0.00 | - | 1 | 0 | 27.56% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.30 | 88.60 | 0.00 | - | 1 | 0 | 28.71% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 143.30 | 143.60 | 0.00 | - | - | 0 | 39.99% |
© 2024 Yahoo. All rights reserved.