SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 160.00 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 51.90 | 52.20 | 0.00 | - | 1 | 0 | 38.42% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 170.00 | 55.30 | 46.00 | 46.35 | 0.00 | - | 1 | 18 | 35.09% |
| GLD240930C00171000 | 2024-04-03 12:14PM EDT | 171.00 | 44.66 | 45.10 | 45.40 | 0.00 | - | 3 | 5 | 34.61% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 41.00% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2023-12-07 10:55AM EDT | 178.00 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 180.00 | 42.40 | 36.40 | 36.65 | 0.00 | - | 11 | 47 | 29.65% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 39.49% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 34.60 | 34.75 | 0.00 | - | 1 | 4 | 28.66% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 38.59% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 31.70 | 31.85 | 0.00 | - | 10 | 23 | 27.01% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 35.07% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 187.00 | 30.59 | 29.85 | 29.95 | 0.00 | - | 1 | 48 | 25.98% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 188.00 | 32.35 | 28.90 | 29.05 | 0.00 | - | 2 | 198 | 25.59% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 190.00 | 36.10 | 27.15 | 27.20 | 0.00 | - | 2 | 125 | 24.66% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 26.20 | 26.35 | 0.00 | - | 1 | 117 | 24.37% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 192.00 | 34.80 | 25.25 | 25.35 | 0.00 | - | 1 | 97 | 23.70% |
| GLD240930C00195000 | 2024-04-23 11:32AM EDT | 195.00 | 25.15 | 22.60 | 22.70 | 0.00 | - | 2 | 222 | 22.49% |
| GLD240930C00200000 | 2024-04-26 12:35PM EDT | 200.00 | 21.66 | 18.50 | 18.55 | 0.00 | - | 1 | 280 | 20.81% |
| GLD240930C00205000 | 2024-04-30 10:51AM EDT | 205.00 | 15.06 | 14.65 | 14.75 | -3.19 | -17.48% | 2 | 995 | 19.42% |
| GLD240930C00210000 | 2024-04-30 11:35AM EDT | 210.00 | 11.55 | 11.40 | 11.55 | -2.65 | -18.66% | 1 | 2,516 | 18.60% |
| GLD240930C00215000 | 2024-04-30 11:13AM EDT | 215.00 | 8.75 | 8.70 | 8.85 | -2.60 | -22.91% | 37 | 1,693 | 18.04% |
| GLD240930C00220000 | 2024-04-30 10:56AM EDT | 220.00 | 6.60 | 6.60 | 6.70 | -1.80 | -21.43% | 35 | 789 | 17.77% |
| GLD240930C00225000 | 2024-04-30 11:07AM EDT | 225.00 | 5.05 | 5.00 | 5.05 | -1.55 | -23.48% | 26 | 1,038 | 17.73% |
| GLD240930C00230000 | 2024-04-30 10:37AM EDT | 230.00 | 3.90 | 3.80 | 3.90 | -1.15 | -22.77% | 23 | 1,450 | 18.06% |
| GLD240930C00235000 | 2024-04-30 10:59AM EDT | 235.00 | 2.90 | 2.93 | 2.98 | -1.25 | -30.12% | 9 | 1,177 | 18.34% |
| GLD240930C00240000 | 2024-04-30 11:25AM EDT | 240.00 | 2.33 | 2.26 | 2.30 | -0.82 | -26.03% | 102 | 550 | 18.71% |
| GLD240930C00245000 | 2024-04-29 2:26PM EDT | 245.00 | 2.56 | 1.76 | 1.79 | 0.00 | - | 5 | 543 | 19.12% |
| GLD240930C00250000 | 2024-04-30 11:59AM EDT | 250.00 | 1.39 | 1.39 | 1.42 | -0.69 | -33.17% | 214 | 3,920 | 19.61% |
| GLD240930C00255000 | 2024-04-26 3:06PM EDT | 255.00 | 1.71 | 1.11 | 1.14 | 0.00 | - | 247 | 508 | 20.13% |
| GLD240930C00260000 | 2024-04-26 3:01PM EDT | 260.00 | 1.42 | 0.89 | 0.91 | 0.00 | - | 48 | 1,656 | 20.58% |
| GLD240930C00265000 | 2024-04-26 2:18PM EDT | 265.00 | 1.11 | 0.72 | 0.74 | 0.00 | - | 33 | 348 | 21.08% |
| GLD240930C00270000 | 2024-04-25 11:12AM EDT | 270.00 | 0.92 | 0.58 | 0.61 | 0.00 | - | - | 114 | 21.61% |
| GLD240930C00275000 | 2024-04-30 10:46AM EDT | 275.00 | 0.51 | 0.49 | 0.50 | -0.26 | -33.77% | 285 | 349 | 22.06% |
| GLD240930C00280000 | 2024-04-30 10:16AM EDT | 280.00 | 0.44 | 0.41 | 0.43 | -0.15 | -25.42% | 10 | 466 | 22.68% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 40 | 28.71% |
| GLD240930P00130000 | 2024-04-12 12:53PM EDT | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 26.76% |
| GLD240930P00140000 | 2024-04-26 9:31AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 555 | 24.02% |
| GLD240930P00145000 | 2023-10-12 10:43AM EDT | 145.00 | 0.72 | 0.43 | 0.48 | 0.00 | - | - | 6 | 32.15% |
| GLD240930P00152000 | 2024-03-21 10:36AM EDT | 152.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 10 | 21.58% |
| GLD240930P00153000 | 2024-04-16 3:38PM EDT | 153.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 12 | 20.41% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 155.00 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 30.02% |
| GLD240930P00156000 | 2024-01-08 10:40AM EDT | 156.00 | 0.49 | 0.20 | 0.24 | 0.00 | - | 198 | 198 | 23.85% |
| GLD240930P00157000 | 2024-01-08 10:40AM EDT | 157.00 | 0.53 | 0.22 | 0.26 | 0.00 | - | - | 193 | 23.73% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 160.00 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 25.37% |
| GLD240930P00162000 | 2024-03-21 10:36AM EDT | 162.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 10 | 661 | 18.75% |
| GLD240930P00163000 | 2024-04-09 12:57PM EDT | 163.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 8 | 350 | 17.53% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 18.46% |
| GLD240930P00166000 | 2024-03-22 12:21PM EDT | 166.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 573 | 17.68% |
| GLD240930P00167000 | 2024-03-25 12:13PM EDT | 167.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 355 | 17.09% |
| GLD240930P00168000 | 2024-02-28 11:08AM EDT | 168.00 | 0.44 | 0.13 | 0.17 | 0.00 | - | 2 | 17 | 17.85% |
| GLD240930P00169000 | 2024-03-01 4:39PM EDT | 169.00 | 0.41 | 0.14 | 0.18 | 0.00 | - | 644 | 418 | 17.60% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 170.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 5 | 188 | 16.02% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 3 | 147 | 15.82% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.11 | 0.13 | 0.00 | - | 2 | 163 | 15.63% |
| GLD240930P00173000 | 2024-03-11 9:58AM EDT | 173.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 44 | 157 | 16.19% |
| GLD240930P00174000 | 2024-02-27 2:31PM EDT | 174.00 | 0.84 | 0.21 | 0.25 | 0.00 | - | 8 | 25 | 16.55% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 175.00 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 17.43% |
| GLD240930P00176000 | 2024-04-09 11:43AM EDT | 176.00 | 0.22 | 0.16 | 0.17 | 0.00 | - | 2 | 21 | 14.77% |
| GLD240930P00177000 | 2024-04-30 11:40AM EDT | 177.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 5 | 39 | 14.65% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 178.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 51 | 232 | 14.38% |
| GLD240930P00179000 | 2024-03-28 9:30AM EDT | 179.00 | 0.38 | 0.17 | 0.20 | 0.00 | - | 1 | 43 | 14.01% |
| GLD240930P00180000 | 2024-04-10 1:39PM EDT | 180.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 294 | 278 | 14.06% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 181.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 3 | 15 | 13.97% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 22 | 170 | 13.75% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.31 | 0.32 | -0.03 | -9.38% | 149 | 322 | 13.60% |
| GLD240930P00184000 | 2024-04-30 10:04AM EDT | 184.00 | 0.32 | 0.34 | 0.36 | -0.03 | -8.57% | 149 | 76 | 13.51% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.32 | 0.38 | 0.40 | 0.00 | - | 97 | 152 | 13.39% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.41 | 0.43 | -0.09 | -18.75% | 149 | 113 | 13.17% |
| GLD240930P00187000 | 2024-04-30 10:25AM EDT | 187.00 | 0.45 | 0.45 | 0.47 | +0.06 | +15.38% | 96 | 310 | 13.00% |
| GLD240930P00188000 | 2024-04-30 11:42AM EDT | 188.00 | 0.53 | 0.52 | 0.53 | +0.10 | +23.26% | 32 | 875 | 12.92% |
| GLD240930P00189000 | 2024-04-30 10:09AM EDT | 189.00 | 0.56 | 0.57 | 0.59 | -4.09 | -87.96% | 251 | 58 | 12.81% |
| GLD240930P00190000 | 2024-04-30 10:09AM EDT | 190.00 | 0.62 | 0.62 | 0.64 | 0.00 | - | 15 | 749 | 12.61% |
| GLD240930P00191000 | 2024-04-24 12:28PM EDT | 191.00 | 0.67 | 0.69 | 0.71 | 0.00 | - | 84 | 241 | 12.49% |
| GLD240930P00192000 | 2024-04-24 9:47AM EDT | 192.00 | 0.78 | 0.77 | 0.79 | 0.00 | - | 110 | 282 | 12.38% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 195.00 | 1.05 | 1.07 | 1.09 | 0.00 | - | 11 | 923 | 12.09% |
| GLD240930P00200000 | 2024-04-30 12:03PM EDT | 200.00 | 1.82 | 1.82 | 1.84 | +0.41 | +28.47% | 20 | 644 | 11.64% |
| GLD240930P00205000 | 2024-04-29 9:42AM EDT | 205.00 | 2.48 | 3.00 | 3.05 | 0.00 | - | 5 | 1,311 | 11.32% |
| GLD240930P00210000 | 2024-04-30 10:26AM EDT | 210.00 | 4.70 | 4.75 | 4.85 | +1.05 | +28.77% | 27 | 1,883 | 11.10% |
| GLD240930P00215000 | 2024-04-30 11:15AM EDT | 215.00 | 7.21 | 7.20 | 7.30 | +1.36 | +23.25% | 5 | 968 | 10.90% |
| GLD240930P00220000 | 2024-04-30 11:39AM EDT | 220.00 | 10.25 | 10.20 | 10.35 | +2.26 | +28.29% | 34 | 859 | 10.62% |
| GLD240930P00225000 | 2024-04-23 12:48PM EDT | 225.00 | 12.15 | 13.90 | 14.00 | 0.00 | - | 6 | 127 | 10.32% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 230.00 | 13.35 | 18.05 | 18.20 | 0.00 | - | 43 | 82 | 10.14% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 235.00 | 16.35 | 22.60 | 22.65 | 0.00 | - | 57 | 89 | 9.34% |
| GLD240930P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 24.30 | 27.35 | 27.45 | 0.00 | - | 4 | 23 | 8.81% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 245.00 | 28.30 | 32.25 | 32.55 | 0.00 | - | 85 | 85 | 11.40% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 250.00 | 29.58 | 37.25 | 37.55 | 0.00 | - | 5 | 0 | 12.72% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 255.00 | 39.45 | 42.25 | 42.55 | 0.00 | - | 150 | 0 | 14.01% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 52.25 | 52.60 | 0.00 | - | 25 | 0 | 17.07% |
© 2024 Yahoo. All rights reserved.