SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 150.00 | 70.20 | 71.15 | 71.70 | 0.00 | - | 1 | 3 | 43.47% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 165.00 | 56.48 | 56.80 | 57.35 | +26.50 | +88.39% | 1 | 3 | 36.74% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 170.00 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-04-10 10:40AM EDT | 180.00 | 44.16 | 42.70 | 43.20 | 0.00 | - | 1 | 3 | 30.37% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 36.90% |
| GLD241231C00185000 | 2024-04-25 11:55AM EDT | 185.00 | 37.53 | 38.10 | 38.60 | 0.00 | - | 2 | 27 | 28.41% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 36.25 | 36.80 | 0.00 | - | 2 | 3 | 27.67% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 189.00 | 39.91 | 34.50 | 35.05 | 0.00 | - | 1 | 10 | 27.01% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 190.00 | 34.10 | 33.60 | 34.10 | 0.00 | - | 1 | 169 | 26.54% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 191.00 | 27.53 | 32.70 | 33.25 | 0.00 | - | 5 | 7 | 26.25% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 30.95 | 31.50 | 0.00 | - | 2 | 4 | 25.55% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 23.94% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 195.00 | 35.76 | 29.25 | 29.75 | 0.00 | - | 5 | 99 | 24.83% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 196.00 | 33.80 | 28.40 | 28.95 | 0.00 | - | 1 | 2 | 24.59% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 197.00 | 29.05 | 27.55 | 28.10 | 0.00 | - | 3 | 1 | 24.25% |
| GLD241231C00198000 | 2024-04-15 2:27PM EDT | 198.00 | 30.15 | 26.80 | 27.20 | 0.00 | - | 1 | 13 | 23.83% |
| GLD241231C00199000 | 2024-04-17 9:42AM EDT | 199.00 | 31.10 | 26.00 | 26.40 | 0.00 | - | 3 | 10 | 23.56% |
| GLD241231C00200000 | 2024-04-24 10:44AM EDT | 200.00 | 24.38 | 25.20 | 25.55 | 0.00 | - | 1 | 78 | 23.21% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 205.00 | 20.45 | 21.30 | 21.70 | 0.00 | - | 6 | 40 | 21.93% |
| GLD241231C00210000 | 2024-04-24 2:41PM EDT | 210.00 | 16.65 | 17.80 | 18.20 | 0.00 | - | 3 | 286 | 20.91% |
| GLD241231C00215000 | 2024-04-26 12:23PM EDT | 215.00 | 14.70 | 14.70 | 15.15 | +0.52 | +3.67% | 5 | 197 | 20.20% |
| GLD241231C00220000 | 2024-04-25 3:10PM EDT | 220.00 | 12.05 | 12.10 | 12.50 | 0.00 | - | 3 | 245 | 19.69% |
| GLD241231C00225000 | 2024-04-26 3:09PM EDT | 225.00 | 10.15 | 10.05 | 10.20 | +0.31 | +3.15% | 2 | 302 | 19.28% |
| GLD241231C00230000 | 2024-04-26 9:52AM EDT | 230.00 | 8.35 | 8.25 | 8.45 | +0.40 | +5.03% | 1 | 197 | 19.28% |
| GLD241231C00235000 | 2024-04-16 3:34PM EDT | 235.00 | 9.83 | 6.85 | 7.00 | 0.00 | - | 1 | 37 | 19.36% |
| GLD241231C00240000 | 2024-04-26 12:16PM EDT | 240.00 | 5.73 | 5.70 | 5.85 | +0.12 | +2.14% | 2 | 208 | 19.57% |
| GLD241231C00245000 | 2024-04-23 12:00PM EDT | 245.00 | 4.50 | 4.80 | 4.95 | 0.00 | - | 3 | 42 | 19.91% |
| GLD241231C00250000 | 2024-04-26 10:46AM EDT | 250.00 | 4.00 | 4.05 | 4.20 | -0.01 | -0.25% | 19 | 111 | 20.25% |
| GLD241231C00255000 | 2024-04-22 2:30PM EDT | 255.00 | 3.35 | 3.45 | 3.60 | 0.00 | - | 74 | 189 | 20.65% |
| GLD241231C00260000 | 2024-04-25 3:51PM EDT | 260.00 | 2.90 | 2.98 | 3.05 | 0.00 | - | 1 | 135 | 20.94% |
| GLD241231C00265000 | 2024-04-25 10:36AM EDT | 265.00 | 2.63 | 2.56 | 2.63 | 0.00 | - | 133 | 240 | 21.33% |
| GLD241231C00270000 | 2024-04-24 9:48AM EDT | 270.00 | 1.97 | 2.12 | 2.28 | 0.00 | - | 1 | 8 | 21.73% |
| GLD241231C00275000 | 2024-04-22 2:27PM EDT | 275.00 | 1.80 | 1.92 | 1.98 | 0.00 | - | 3 | 84 | 22.11% |
| GLD241231C00280000 | 2024-04-26 3:11PM EDT | 280.00 | 1.68 | 1.58 | 1.73 | +0.19 | +12.75% | 31 | 184 | 22.49% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 17.92% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 160.00 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 18.02% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 17.30% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 170.00 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 17.09% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 15.10% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.32 | 0.36 | 0.00 | - | 1 | 5 | 14.62% |
| GLD241231P00176000 | 2024-04-02 9:30AM EDT | 176.00 | 0.50 | 0.35 | 0.39 | 0.00 | - | 1 | 2 | 14.52% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.34 | 0.42 | 0.00 | - | 2 | 46 | 14.38% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.45 | 0.49 | 0.00 | - | 1 | 1 | 14.15% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.53 | 0.44 | 0.53 | 0.00 | - | 1 | 17 | 14.04% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.47 | 0.57 | 0.00 | - | 1 | 188 | 13.92% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.57 | 0.61 | 0.00 | - | 2 | 4 | 13.77% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.62 | 0.66 | 0.00 | - | 1 | 1 | 13.67% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.67 | 0.71 | 0.00 | - | 1 | 9 | 13.54% |
| GLD241231P00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.79 | 0.72 | 0.77 | 0.00 | - | 1 | 214 | 13.45% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 13.29% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 187.00 | 1.01 | 0.78 | 0.89 | 0.00 | - | 2 | 7 | 13.20% |
| GLD241231P00188000 | 2024-04-23 11:27AM EDT | 188.00 | 1.08 | 0.84 | 0.96 | 0.00 | - | 30 | 33 | 13.09% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.99 | 1.04 | 0.00 | - | 1 | 12 | 12.99% |
| GLD241231P00190000 | 2024-04-19 10:44AM EDT | 190.00 | 1.03 | 1.07 | 1.12 | 0.00 | - | 1 | 32 | 12.87% |
| GLD241231P00191000 | 2024-03-13 1:15PM EDT | 191.00 | 2.69 | 1.37 | 1.72 | 0.00 | - | 35 | 36 | 14.22% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 192.00 | 1.37 | 1.17 | 1.30 | 0.00 | - | 129 | 129 | 12.65% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 193.00 | 1.51 | 1.35 | 1.40 | 0.00 | - | 1 | 22 | 12.54% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 194.00 | 2.04 | 1.46 | 1.51 | 0.00 | - | 1 | 3 | 12.44% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 195.00 | 2.19 | 1.50 | 1.63 | 0.00 | - | 1 | 1 | 12.34% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 196.00 | 2.05 | 1.70 | 1.76 | 0.00 | - | 1 | 1 | 12.25% |
| GLD241231P00197000 | 2024-04-19 2:42PM EDT | 197.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 90 | 76 | 12.16% |
| GLD241231P00198000 | 2024-04-01 2:10PM EDT | 198.00 | 3.15 | 1.89 | 2.05 | 0.00 | - | 2 | 3 | 12.06% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 199.00 | 2.72 | 2.14 | 2.21 | 0.00 | - | 2 | 23 | 11.97% |
| GLD241231P00200000 | 2024-04-26 3:36PM EDT | 200.00 | 2.37 | 2.23 | 2.38 | -0.19 | -7.42% | 1 | 247 | 11.88% |
| GLD241231P00205000 | 2024-04-26 9:55AM EDT | 205.00 | 3.40 | 3.35 | 3.45 | -0.25 | -6.85% | 5 | 622 | 11.48% |
| GLD241231P00210000 | 2024-04-25 11:59AM EDT | 210.00 | 5.20 | 4.70 | 4.95 | 0.00 | - | 5 | 349 | 11.16% |
| GLD241231P00215000 | 2024-04-26 9:34AM EDT | 215.00 | 6.78 | 6.80 | 6.95 | -0.62 | -8.38% | 4 | 111 | 10.91% |
| GLD241231P00220000 | 2024-04-26 1:25PM EDT | 220.00 | 9.49 | 9.15 | 9.45 | -0.16 | -1.66% | 1 | 44 | 10.66% |
| GLD241231P00225000 | 2024-04-25 10:32AM EDT | 225.00 | 12.95 | 12.25 | 12.55 | 0.00 | - | 1 | 77 | 10.54% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 240.00 | 24.31 | 24.00 | 24.45 | +24.31 | - | 1 | 0 | 10.34% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 38.15 | 38.70 | 0.00 | - | - | 0 | 11.21% |
© 2024 Yahoo. All rights reserved.