SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117C00080000 | 2023-02-03 4:29PM EDT | 80.00 | 99.50 | 95.50 | 100.00 | 0.00 | - | 1 | 15 | 0.00% |
| GLD250117C00085000 | 2023-01-13 1:10PM EDT | 85.00 | 97.40 | 91.50 | 96.30 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00090000 | 2023-03-17 3:25PM EDT | 90.00 | 100.00 | 96.75 | 100.05 | 0.00 | - | 1 | 4 | 52.44% |
| GLD250117C00095000 | 2022-11-08 1:51PM EDT | 95.00 | 72.80 | 76.35 | 81.00 | 0.00 | - | 5 | 1 | 0.00% |
| GLD250117C00100000 | 2023-03-28 9:38AM EDT | 100.00 | 88.88 | 87.80 | 90.90 | -3.84 | -4.14% | 2 | 89 | 48.15% |
| GLD250117C00105000 | 2023-01-30 12:17PM EDT | 105.00 | 81.71 | 71.50 | 76.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00110000 | 2023-03-22 2:38PM EDT | 110.00 | 79.87 | 78.55 | 81.85 | 0.00 | - | 2 | 7 | 44.25% |
| GLD250117C00115000 | 2022-12-12 1:26PM EDT | 115.00 | 60.05 | 66.35 | 70.50 | 0.00 | - | - | 4 | 27.44% |
| GLD250117C00120000 | 2023-03-15 12:56PM EDT | 120.00 | 69.50 | 69.50 | 72.90 | 0.00 | - | 2 | 12 | 40.63% |
| GLD250117C00125000 | 2023-02-17 12:31PM EDT | 125.00 | 58.50 | 65.00 | 69.50 | 0.00 | - | 1 | 3 | 40.60% |
| GLD250117C00130000 | 2023-03-28 9:38AM EDT | 130.00 | 62.28 | 60.65 | 64.25 | +1.58 | +2.60% | 2 | 48 | 37.52% |
| GLD250117C00135000 | 2023-01-13 11:48AM EDT | 135.00 | 54.90 | 47.50 | 52.40 | 0.00 | - | 2 | 15 | 23.69% |
| GLD250117C00140000 | 2023-03-20 10:02AM EDT | 140.00 | 55.65 | 52.10 | 55.70 | 0.00 | - | 1 | 16 | 34.46% |
| GLD250117C00145000 | 2023-03-03 12:05PM EDT | 145.00 | 40.53 | 48.65 | 51.55 | 0.00 | - | 1 | 5 | 33.06% |
| GLD250117C00146000 | 2023-02-21 4:25PM EDT | 146.00 | 39.27 | 49.40 | 53.50 | 0.00 | - | 3 | 3 | 36.43% |
| GLD250117C00150000 | 2023-03-23 12:19PM EDT | 150.00 | 46.50 | 44.05 | 47.55 | 0.00 | - | 3 | 132 | 31.80% |
| GLD250117C00151000 | 2023-03-20 10:34AM EDT | 151.00 | 45.25 | 43.90 | 46.25 | 0.00 | - | 1 | 6 | 30.90% |
| GLD250117C00152000 | 2022-10-31 11:44AM EDT | 152.00 | 24.90 | 28.35 | 33.00 | 0.00 | - | - | 1 | 12.93% |
| GLD250117C00153000 | 2023-03-13 10:01AM EDT | 153.00 | 37.23 | 42.35 | 44.70 | 0.00 | - | 1 | 8 | 30.45% |
| GLD250117C00154000 | 2023-03-03 4:25PM EDT | 154.00 | 34.40 | 42.30 | 44.00 | 0.00 | - | 3 | 16 | 30.31% |
| GLD250117C00155000 | 2023-03-24 1:01PM EDT | 155.00 | 43.25 | 40.95 | 43.15 | 0.00 | - | 1 | 670 | 29.98% |
| GLD250117C00156000 | 2023-03-07 2:06PM EDT | 156.00 | 29.35 | 39.90 | 42.50 | 0.00 | - | 10 | 11 | 29.90% |
| GLD250117C00157000 | 2022-11-07 2:10PM EDT | 157.00 | 24.80 | 27.20 | 32.00 | 0.00 | - | 1 | 33 | 17.41% |
| GLD250117C00158000 | 2022-12-13 10:31AM EDT | 158.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GLD250117C00159000 | 2023-03-02 12:43PM EDT | 159.00 | 30.00 | 37.65 | 40.30 | 0.00 | - | - | 115 | 29.31% |
| GLD250117C00160000 | 2023-03-21 3:57PM EDT | 160.00 | 36.45 | 37.25 | 39.50 | 0.00 | - | 17 | 218 | 29.02% |
| GLD250117C00161000 | 2023-01-25 3:16PM EDT | 161.00 | 36.23 | 24.00 | 28.85 | 0.00 | - | 30 | 24 | 16.88% |
| GLD250117C00162000 | 2023-03-17 1:16PM EDT | 162.00 | 36.47 | 35.80 | 38.20 | 0.00 | - | 1 | 144 | 28.79% |
| GLD250117C00163000 | 2023-01-03 2:18PM EDT | 163.00 | 29.00 | 29.60 | 34.00 | 0.00 | - | 1 | 13 | 24.58% |
| GLD250117C00164000 | 2023-03-15 1:10PM EDT | 164.00 | 33.20 | 34.45 | 36.80 | 0.00 | - | 2 | 6 | 28.43% |
| GLD250117C00165000 | 2023-03-23 11:06AM EDT | 165.00 | 36.50 | 33.55 | 36.05 | 0.00 | - | 4 | 70 | 28.19% |
| GLD250117C00166000 | 2023-03-24 2:12PM EDT | 166.00 | 35.30 | 33.20 | 35.45 | 0.00 | - | 1 | 3 | 28.11% |
| GLD250117C00167000 | 2023-02-24 3:08PM EDT | 167.00 | 22.95 | 32.15 | 36.00 | 0.00 | - | 1 | 40 | 29.31% |
| GLD250117C00168000 | 2023-03-21 12:35PM EDT | 168.00 | 31.08 | 32.00 | 34.15 | 0.00 | - | 1 | 2 | 27.82% |
| GLD250117C00169000 | 2023-03-01 2:51PM EDT | 169.00 | 24.30 | 31.15 | 33.50 | 0.00 | - | 1 | 22 | 27.67% |
| GLD250117C00170000 | 2023-03-27 10:34AM EDT | 170.00 | 32.50 | 30.70 | 32.75 | 0.00 | - | 2 | 178 | 27.40% |
| GLD250117C00171000 | 2023-03-13 1:27PM EDT | 171.00 | 28.50 | 29.90 | 32.25 | 0.00 | - | 1 | 24 | 27.40% |
| GLD250117C00172000 | 2023-03-17 11:41AM EDT | 172.00 | 32.00 | 28.90 | 31.60 | 0.00 | - | 2 | 54 | 27.24% |
| GLD250117C00173000 | 2023-03-27 12:33PM EDT | 173.00 | 30.00 | 28.85 | 31.00 | 0.00 | - | 1 | 9 | 27.12% |
| GLD250117C00174000 | 2023-02-14 11:37AM EDT | 174.00 | 22.10 | 23.35 | 28.00 | 0.00 | - | 2 | 4 | 24.43% |
| GLD250117C00175000 | 2023-03-27 3:50PM EDT | 175.00 | 28.50 | 27.60 | 29.70 | 0.00 | - | 25 | 247 | 26.76% |
| GLD250117C00180000 | 2023-03-27 3:25PM EDT | 180.00 | 26.25 | 24.85 | 26.80 | 0.00 | - | 15 | 233 | 26.14% |
| GLD250117C00185000 | 2023-03-28 11:18AM EDT | 185.00 | 24.20 | 22.15 | 24.10 | +0.17 | +0.71% | 1 | 308 | 25.59% |
| GLD250117C00190000 | 2023-03-27 9:30AM EDT | 190.00 | 19.00 | 19.90 | 21.80 | 0.00 | - | 2 | 542 | 25.30% |
| GLD250117C00195000 | 2023-03-21 10:26AM EDT | 195.00 | 19.00 | 17.55 | 19.90 | 0.00 | - | 1 | 33 | 25.26% |
| GLD250117C00200000 | 2023-03-28 11:27AM EDT | 200.00 | 17.10 | 16.15 | 18.00 | +0.35 | +2.09% | 21 | 4,889 | 25.09% |
| GLD250117C00205000 | 2023-03-21 1:33PM EDT | 205.00 | 13.87 | 14.80 | 16.20 | 0.00 | - | 1 | 39 | 24.88% |
| GLD250117C00210000 | 2023-03-21 1:33PM EDT | 210.00 | 13.75 | 13.00 | 14.80 | 0.00 | - | 6 | 322 | 24.95% |
| GLD250117C00215000 | 2023-03-23 1:49PM EDT | 215.00 | 13.51 | 11.65 | 13.45 | 0.00 | - | 19 | 51 | 24.94% |
| GLD250117C00220000 | 2023-03-22 2:58PM EDT | 220.00 | 12.60 | 10.50 | 12.30 | 0.00 | - | 2 | 50 | 25.03% |
| GLD250117C00225000 | 2023-03-21 1:09PM EDT | 225.00 | 10.75 | 9.85 | 11.25 | 0.00 | - | 1 | 62 | 25.13% |
| GLD250117C00230000 | 2023-03-28 11:55AM EDT | 230.00 | 9.45 | 9.25 | 10.35 | -0.55 | -5.50% | 298 | 5,486 | 25.29% |
| GLD250117C00235000 | 2023-03-23 2:29PM EDT | 235.00 | 9.90 | 8.20 | 9.55 | 0.00 | - | 1 | 702 | 25.47% |
| GLD250117C00240000 | 2023-03-27 11:31AM EDT | 240.00 | 7.87 | 7.35 | 8.65 | 0.00 | - | 117 | 137 | 25.44% |
| GLD250117C00245000 | 2023-03-22 1:49PM EDT | 245.00 | 6.80 | 6.90 | 8.20 | 0.00 | - | 24 | 63 | 25.89% |
| GLD250117C00250000 | 2023-03-27 2:59PM EDT | 250.00 | 6.90 | 6.40 | 7.60 | 0.00 | - | 79 | 7,708 | 26.08% |
| GLD250117C00255000 | 2023-03-20 12:27PM EDT | 255.00 | 7.02 | 5.60 | 7.05 | 0.00 | - | 30 | 1,533 | 26.26% |
| GLD250117C00260000 | 2023-03-20 10:14AM EDT | 260.00 | 6.96 | 5.60 | 6.55 | 0.00 | - | 1 | 4,516 | 26.45% |
| GLD250117C00265000 | 2023-02-24 4:47PM EDT | 265.00 | 2.76 | 4.50 | 8.30 | 0.00 | - | 115 | 1,094 | 29.70% |
| GLD250117C00270000 | 2023-03-27 11:03AM EDT | 270.00 | 4.89 | 4.75 | 5.85 | 0.00 | - | 1 | 7,029 | 27.08% |
| GLD250117C00275000 | 2023-03-20 2:13PM EDT | 275.00 | 6.10 | 4.40 | 5.50 | 0.00 | - | 3 | 396 | 27.32% |
| GLD250117C00280000 | 2023-03-21 10:05AM EDT | 280.00 | 4.48 | 3.85 | 5.20 | 0.00 | - | 1 | 541 | 27.60% |
| GLD250117C00285000 | 2023-03-27 3:59PM EDT | 285.00 | 4.20 | 4.20 | 4.60 | 0.00 | - | 3 | 149 | 27.32% |
| GLD250117C00300000 | 2023-03-27 12:43PM EDT | 300.00 | 4.00 | 3.00 | 4.00 | 0.00 | - | 9 | 1,634 | 28.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117P00080000 | 2023-03-15 1:28PM EDT | 80.00 | 0.30 | 0.05 | 0.47 | 0.00 | - | 45 | 54 | 31.28% |
| GLD250117P00100000 | 2023-03-09 11:31AM EDT | 100.00 | 0.39 | 0.03 | 0.69 | 0.00 | - | - | 11 | 25.24% |
| GLD250117P00110000 | 2023-03-21 3:35PM EDT | 110.00 | 0.74 | 0.05 | 0.94 | 0.00 | - | 1 | 3 | 23.11% |
| GLD250117P00115000 | 2023-01-11 11:27AM EDT | 115.00 | 1.05 | 0.05 | 4.90 | 0.00 | - | - | 2 | 33.09% |
| GLD250117P00120000 | 2022-11-10 4:43PM EDT | 120.00 | 2.26 | 0.00 | 2.55 | 0.00 | - | 2 | 0 | 25.16% |
| GLD250117P00125000 | 2023-02-23 2:31PM EDT | 125.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | 4 | 2 | 28.79% |
| GLD250117P00130000 | 2023-03-22 2:30PM EDT | 130.00 | 1.20 | 0.66 | 1.89 | 0.00 | - | 1 | 4 | 19.65% |
| GLD250117P00135000 | 2023-02-03 11:22AM EDT | 135.00 | 2.12 | 0.92 | 4.00 | 0.00 | - | 3 | 45 | 22.64% |
| GLD250117P00140000 | 2023-03-10 12:49PM EDT | 140.00 | 2.00 | 1.53 | 2.41 | 0.00 | - | 1 | 13 | 17.50% |
| GLD250117P00145000 | 2023-03-20 3:39PM EDT | 145.00 | 2.70 | 1.97 | 2.99 | 0.00 | - | 2 | 13 | 16.95% |
| GLD250117P00147000 | 2022-11-15 12:00PM EDT | 147.00 | 6.20 | 3.00 | 7.60 | 0.00 | - | 2 | 2 | 23.66% |
| GLD250117P00149000 | 2023-02-06 1:58PM EDT | 149.00 | 3.40 | 3.05 | 5.00 | 0.00 | - | - | 1 | 18.92% |
| GLD250117P00150000 | 2023-03-27 9:34AM EDT | 150.00 | 3.40 | 2.48 | 3.60 | 0.00 | - | 5 | 421 | 16.26% |
| GLD250117P00151000 | 2023-03-23 3:59PM EDT | 151.00 | 3.75 | 2.70 | 3.80 | 0.00 | - | 5 | 39 | 16.24% |
| GLD250117P00152000 | 2023-02-21 10:45AM EDT | 152.00 | 4.10 | 2.56 | 5.35 | 0.00 | - | 3 | 4 | 18.28% |
| GLD250117P00153000 | 2023-01-19 3:22PM EDT | 153.00 | 4.15 | 2.05 | 5.60 | 0.00 | - | 5 | 15 | 18.25% |
| GLD250117P00155000 | 2023-01-11 3:49PM EDT | 155.00 | 5.37 | 2.15 | 5.65 | 0.00 | - | 1 | 3 | 17.52% |
| GLD250117P00156000 | 2023-03-07 2:06PM EDT | 156.00 | 7.50 | 3.35 | 4.85 | 0.00 | - | 1 | 2 | 15.98% |
| GLD250117P00157000 | 2023-03-21 1:54PM EDT | 157.00 | 4.70 | 3.60 | 4.90 | 0.00 | - | 129 | 79 | 15.67% |
| GLD250117P00158000 | 2023-02-15 5:04PM EDT | 158.00 | 6.80 | 3.90 | 5.90 | 0.00 | - | 1 | 5 | 16.67% |
| GLD250117P00159000 | 2023-03-20 3:38PM EDT | 159.00 | 4.92 | 3.95 | 5.45 | 0.00 | - | 115 | 64 | 15.66% |
| GLD250117P00160000 | 2023-03-23 1:41PM EDT | 160.00 | 4.53 | 4.15 | 5.05 | 0.00 | - | 1 | 54 | 14.72% |
| GLD250117P00161000 | 2022-10-05 3:10PM EDT | 161.00 | 13.93 | 12.50 | 16.00 | 0.00 | - | 2 | 2 | 27.75% |
| GLD250117P00162000 | 2023-02-14 2:02PM EDT | 162.00 | 6.03 | 4.45 | 8.40 | 0.00 | - | 2 | 3 | 18.22% |
| GLD250117P00163000 | 2023-01-06 11:08AM EDT | 163.00 | 8.50 | 5.55 | 9.20 | 0.00 | - | 2 | 5 | 18.75% |
| GLD250117P00164000 | 2023-03-09 11:12AM EDT | 164.00 | 7.25 | 5.00 | 6.70 | 0.00 | - | - | 1 | 15.26% |
| GLD250117P00165000 | 2023-03-14 11:28AM EDT | 165.00 | 6.50 | 5.25 | 6.85 | 0.00 | - | 3 | 34 | 15.03% |
| GLD250117P00166000 | 2023-03-27 11:29AM EDT | 166.00 | 6.40 | 6.05 | 7.10 | 0.00 | - | 77 | 84 | 14.91% |
| GLD250117P00167000 | 2023-03-09 11:24AM EDT | 167.00 | 8.30 | 6.00 | 7.50 | 0.00 | - | 6 | 3 | 14.96% |
| GLD250117P00168000 | 2023-01-20 2:18PM EDT | 168.00 | 8.19 | 6.80 | 10.05 | 0.00 | - | 5 | 5 | 17.48% |
| GLD250117P00169000 | 2022-12-22 10:48AM EDT | 169.00 | 12.65 | 6.00 | 10.60 | 0.00 | - | - | 2 | 17.64% |
| GLD250117P00170000 | 2023-03-24 3:26PM EDT | 170.00 | 8.10 | 7.05 | 8.40 | 0.00 | - | 4 | 162 | 14.69% |
| GLD250117P00172000 | 2023-03-27 9:30AM EDT | 172.00 | 8.87 | 7.60 | 9.15 | 0.00 | - | 5 | 7 | 14.62% |
| GLD250117P00173000 | 2023-03-22 3:52PM EDT | 173.00 | 8.38 | 8.10 | 9.45 | 0.00 | - | 127 | 99 | 14.49% |
| GLD250117P00174000 | 2023-03-23 1:41PM EDT | 174.00 | 8.45 | 8.25 | 9.80 | 0.00 | - | 1 | 25 | 14.40% |
| GLD250117P00175000 | 2023-03-27 11:31AM EDT | 175.00 | 9.53 | 8.80 | 9.85 | 0.00 | - | 97 | 109 | 13.98% |
| GLD250117P00180000 | 2023-03-27 12:17PM EDT | 180.00 | 12.12 | 10.80 | 12.25 | 0.00 | - | 1,000 | 1,265 | 14.01% |
| GLD250117P00185000 | 2023-03-23 2:35PM EDT | 185.00 | 13.58 | 13.15 | 14.70 | 0.00 | - | 1 | 160 | 13.79% |
| GLD250117P00190000 | 2023-03-23 2:49PM EDT | 190.00 | 16.00 | 15.70 | 17.15 | 0.00 | - | 50 | 210 | 13.28% |
| GLD250117P00195000 | 2023-03-17 3:55PM EDT | 195.00 | 19.08 | 18.60 | 20.20 | 0.00 | - | 1 | 22 | 13.09% |
| GLD250117P00200000 | 2023-03-27 10:03AM EDT | 200.00 | 23.03 | 21.80 | 23.45 | 0.00 | - | 14 | 32 | 12.81% |
| GLD250117P00205000 | 2023-01-25 12:13PM EDT | 205.00 | 27.81 | 34.15 | 39.00 | 0.00 | - | - | 12 | 25.57% |
| GLD250117P00210000 | 2023-03-24 9:42AM EDT | 210.00 | 27.90 | 28.10 | 31.75 | 0.00 | - | 1 | 1 | 13.56% |
| GLD250117P00215000 | 2023-03-22 3:45PM EDT | 215.00 | 34.00 | 32.20 | 35.75 | 0.00 | - | - | 2 | 13.42% |
| GLD250117P00220000 | 2023-01-13 11:02AM EDT | 220.00 | 42.00 | 44.10 | 49.00 | 0.00 | - | - | 1 | 24.56% |
| GLD250117P00235000 | 2023-03-22 1:03PM EDT | 235.00 | 53.90 | 50.20 | 54.15 | 0.00 | - | - | 1 | 14.75% |
| GLD250117P00250000 | 2023-03-09 11:24AM EDT | 250.00 | 79.95 | 65.00 | 68.95 | 0.00 | - | - | 0 | 16.78% |
| GLD250117P00280000 | 2023-03-09 3:45PM EDT | 280.00 | 109.69 | 95.00 | 98.95 | 0.00 | - | - | 0 | 20.99% |
| GLD250117P00300000 | 2023-03-17 11:19AM EDT | 300.00 | 118.00 | 114.95 | 118.85 | 0.00 | - | 100 | 0 | 23.16% |
© 2023 Yahoo. All rights reserved.
