SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220C00125000 | 2022-11-17 9:46AM EST | 125.00 | 50.90 | 51.25 | 55.50 | 0.00 | - | 3 | 3 | 29.16% |
| GLD241220C00130000 | 2022-12-01 10:06AM EST | 130.00 | 50.00 | 49.40 | 54.00 | 0.00 | - | - | 4 | 32.47% |
| GLD241220C00148000 | 2023-01-03 10:49AM EST | 148.00 | 38.16 | 41.30 | 44.80 | 0.00 | - | 1 | 1 | 34.71% |
| GLD241220C00150000 | 2023-01-20 12:01PM EST | 150.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00152000 | 2023-01-23 11:15AM EST | 152.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220C00153000 | 2023-01-12 2:12PM EST | 153.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220C00163000 | 2022-11-18 3:08PM EST | 163.00 | 24.50 | 24.00 | 28.50 | 0.00 | - | 5 | 5 | 24.79% |
| GLD241220C00164000 | 2022-11-11 10:23AM EST | 164.00 | 24.90 | 23.30 | 28.00 | 0.00 | - | - | 2 | 24.79% |
| GLD241220C00165000 | 2022-12-01 10:27AM EST | 165.00 | 25.00 | 24.10 | 29.00 | 0.00 | - | 10 | 11 | 26.46% |
| GLD241220C00166000 | 2023-01-09 10:15AM EST | 166.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00169000 | 2023-01-09 10:45AM EST | 169.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD241220C00170000 | 2023-01-09 3:12PM EST | 170.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00175000 | 2023-02-03 3:49PM EST | 175.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GLD241220C00180000 | 2023-02-03 2:27PM EST | 180.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GLD241220C00185000 | 2023-01-18 12:20PM EST | 185.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GLD241220C00190000 | 2023-01-26 3:22PM EST | 190.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD241220C00195000 | 2023-02-03 9:30AM EST | 195.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD241220C00200000 | 2023-02-03 1:28PM EST | 200.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GLD241220C00205000 | 2023-01-24 10:30AM EST | 205.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD241220C00210000 | 2023-02-02 9:42AM EST | 210.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD241220C00220000 | 2023-02-06 3:35PM EST | 220.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GLD241220C00225000 | 2023-01-20 12:51PM EST | 225.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241220C00230000 | 2022-12-23 10:04AM EST | 230.00 | 7.11 | 6.65 | 11.50 | 0.00 | - | 15 | 63 | 29.47% |
| GLD241220C00235000 | 2023-01-03 11:39AM EST | 235.00 | 8.45 | 4.75 | 7.65 | 0.00 | - | 1 | 7,000 | 25.71% |
| GLD241220C00240000 | 2022-11-11 10:23AM EST | 240.00 | 6.57 | 4.35 | 8.50 | 0.00 | - | - | 2 | 27.82% |
| GLD241220C00245000 | 2023-02-03 9:30AM EST | 245.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD241220C00250000 | 2023-02-03 9:32AM EST | 250.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241220C00265000 | 2022-12-09 9:57AM EST | 265.00 | 4.65 | 3.40 | 7.60 | 0.00 | - | - | 10 | 31.06% |
| GLD241220C00275000 | 2022-12-09 9:57AM EST | 275.00 | 4.11 | 2.62 | 7.15 | 0.00 | - | - | 10 | 31.98% |
| GLD241220C00300000 | 2023-02-03 9:32AM EST | 300.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220P00080000 | 2023-01-20 3:39PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| GLD241220P00087000 | 2023-01-27 9:30AM EST | 87.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GLD241220P00100000 | 2023-02-06 10:44AM EST | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GLD241220P00105000 | 2022-10-14 11:23AM EST | 105.00 | 1.82 | 0.00 | 5.00 | 0.00 | - | - | 10 | 35.54% |
| GLD241220P00115000 | 2022-11-28 3:38PM EST | 115.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 30.64% |
| GLD241220P00120000 | 2023-01-04 4:04PM EST | 120.00 | 1.25 | 0.00 | 3.75 | 0.00 | - | 50 | 60 | 25.65% |
| GLD241220P00125000 | 2022-12-14 11:25AM EST | 125.00 | 1.42 | 0.29 | 2.27 | 0.00 | - | - | 200 | 20.12% |
| GLD241220P00130000 | 2023-02-03 2:32PM EST | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GLD241220P00135000 | 2023-02-03 2:32PM EST | 135.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GLD241220P00140000 | 2023-02-03 2:32PM EST | 140.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GLD241220P00155000 | 2023-01-05 11:42AM EST | 155.00 | 6.63 | 3.10 | 5.80 | 0.00 | - | - | 2 | 14.67% |
| GLD241220P00156000 | 2023-01-13 11:04AM EST | 156.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GLD241220P00160000 | 2023-01-30 3:29PM EST | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD241220P00162000 | 2023-01-10 10:34AM EST | 162.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GLD241220P00165000 | 2023-02-02 2:58PM EST | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD241220P00170000 | 2022-12-30 11:54AM EST | 170.00 | 12.59 | 5.75 | 9.45 | 0.00 | - | 2 | 2 | 12.03% |
| GLD241220P00175000 | 2022-12-30 11:54AM EST | 175.00 | 15.09 | 7.50 | 12.00 | 0.00 | - | 2 | 7 | 12.01% |
| GLD241220P00190000 | 2022-11-10 11:22AM EST | 190.00 | 30.50 | 23.25 | 28.00 | 0.00 | - | 1 | 1 | 19.04% |
| GLD241220P00195000 | 2022-10-18 1:39PM EST | 195.00 | 40.90 | 30.60 | 34.40 | 0.00 | - | - | 1 | 22.22% |
| GLD241220P00200000 | 2022-10-19 3:01PM EST | 200.00 | 48.33 | 35.75 | 38.60 | 0.00 | - | - | 0 | 22.90% |
| GLD241220P00210000 | 2022-11-08 1:11PM EST | 210.00 | 50.18 | 41.25 | 46.00 | 0.00 | - | - | 0 | 22.76% |
| GLD241220P00215000 | 2022-10-18 1:35PM EST | 215.00 | 61.42 | 48.75 | 53.50 | 0.00 | - | - | 0 | 26.93% |
| GLD241220P00220000 | 2022-10-18 1:39PM EST | 220.00 | 65.46 | 53.65 | 58.50 | 0.00 | - | - | 0 | 28.17% |
| GLD241220P00235000 | 2022-10-20 9:14AM EST | 235.00 | 82.48 | 69.70 | 74.50 | 0.00 | - | - | 0 | 32.76% |
| GLD241220P00250000 | 2022-10-20 1:33PM EST | 250.00 | 98.43 | 84.70 | 89.50 | 0.00 | - | - | 0 | 35.82% |
| GLD241220P00270000 | 2022-10-18 1:37PM EST | 270.00 | 116.32 | 103.65 | 108.50 | 0.00 | - | - | 0 | 38.21% |
| GLD241220P00300000 | 2022-11-08 1:11PM EST | 300.00 | 140.22 | 131.05 | 136.00 | 0.00 | - | 2 | 0 | 39.52% |
© 2023 Yahoo. All rights reserved.
