SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-04-15 12:46PM EDT | 145.00 | 80.00 | 72.65 | 73.70 | 0.00 | - | 5 | 6 | 42.77% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 150.00 | 69.75 | 67.95 | 69.00 | 0.00 | - | 4 | 4 | 40.72% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 160.00 | 66.45 | 58.55 | 59.60 | 0.00 | - | 1 | 1 | 36.62% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 175.00 | 54.60 | 44.70 | 45.75 | 0.00 | - | 1 | 2 | 30.86% |
| GLD250331C00180000 | 2024-04-26 10:12AM EDT | 180.00 | 45.04 | 40.20 | 41.25 | 0.00 | - | 7 | 17 | 29.06% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 39.30 | 40.40 | 0.00 | - | - | 9 | 28.78% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 182.00 | 46.19 | 38.40 | 39.50 | 0.00 | - | 4 | 4 | 28.41% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 185.00 | 45.10 | 34.90 | 37.75 | 0.00 | - | - | 0 | 28.72% |
| GLD250331C00190000 | 2024-04-30 9:45AM EDT | 190.00 | 33.80 | 31.70 | 32.60 | -2.13 | -5.93% | 1 | 14 | 25.78% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 28.45 | 29.20 | 0.00 | - | 15 | 20 | 24.44% |
| GLD250331C00195000 | 2024-04-26 1:34PM EDT | 195.00 | 31.80 | 27.70 | 28.40 | 0.00 | - | 1 | 9 | 24.16% |
| GLD250331C00196000 | 2024-04-30 3:32PM EDT | 196.00 | 27.51 | 26.85 | 27.65 | -3.39 | -10.97% | 1 | 5 | 23.94% |
| GLD250331C00197000 | 2024-04-22 9:34AM EDT | 197.00 | 30.15 | 25.50 | 27.55 | 0.00 | - | 1 | 0 | 24.60% |
| GLD250331C00200000 | 2024-04-30 3:27PM EDT | 200.00 | 24.39 | 23.85 | 24.60 | -3.31 | -11.95% | 100 | 170 | 22.93% |
| GLD250331C00205000 | 2024-04-30 12:36PM EDT | 205.00 | 20.80 | 20.40 | 21.15 | -3.94 | -15.93% | 7 | 208 | 21.97% |
| GLD250331C00210000 | 2024-04-30 3:10PM EDT | 210.00 | 17.59 | 16.45 | 18.80 | -3.26 | -15.64% | 9 | 75 | 22.14% |
| GLD250331C00215000 | 2024-04-30 1:54PM EDT | 215.00 | 15.10 | 14.60 | 15.30 | -2.45 | -13.96% | 1 | 81 | 20.61% |
| GLD250331C00220000 | 2024-04-30 12:33PM EDT | 220.00 | 12.68 | 12.30 | 12.50 | -2.31 | -15.41% | 97 | 35 | 19.67% |
| GLD250331C00225000 | 2024-04-30 1:58PM EDT | 225.00 | 10.74 | 10.35 | 10.50 | -2.06 | -16.09% | 1 | 216 | 19.43% |
| GLD250331C00230000 | 2024-04-30 12:38PM EDT | 230.00 | 9.06 | 8.70 | 8.90 | -1.59 | -14.93% | 6 | 230 | 19.42% |
| GLD250331C00235000 | 2024-04-30 11:34AM EDT | 235.00 | 7.68 | 7.40 | 7.55 | -1.37 | -15.14% | 24 | 103 | 19.47% |
| GLD250331C00240000 | 2024-04-30 4:05PM EDT | 240.00 | 6.42 | 6.30 | 6.45 | -1.52 | -19.14% | 1 | 114 | 19.62% |
| GLD250331C00245000 | 2024-04-29 12:23PM EDT | 245.00 | 7.09 | 5.40 | 5.55 | 0.00 | - | 1 | 59 | 19.84% |
| GLD250331C00250000 | 2024-04-30 12:02PM EDT | 250.00 | 4.85 | 4.65 | 4.80 | -1.00 | -17.09% | 30 | 132 | 20.10% |
| GLD250331C00255000 | 2024-04-30 3:07PM EDT | 255.00 | 4.11 | 4.05 | 4.20 | -1.04 | -20.19% | 1 | 52 | 20.43% |
| GLD250331C00260000 | 2024-04-26 11:17AM EDT | 260.00 | 4.47 | 3.50 | 3.65 | 0.00 | - | 107 | 317 | 20.69% |
| GLD250331C00265000 | 2024-04-22 2:43PM EDT | 265.00 | 3.95 | 3.05 | 3.20 | 0.00 | - | 277 | 280 | 21.00% |
| GLD250331C00270000 | 2024-04-12 12:17PM EDT | 270.00 | 5.55 | 2.72 | 2.80 | 0.00 | - | 1 | 3 | 21.27% |
| GLD250331C00275000 | 2024-04-19 12:51PM EDT | 275.00 | 4.43 | 2.39 | 2.47 | 0.00 | - | 3 | 8 | 21.58% |
| GLD250331C00280000 | 2024-04-26 11:17AM EDT | 280.00 | 2.72 | 2.12 | 2.19 | 0.00 | - | 100 | 660 | 21.89% |
| GLD250331C00285000 | 2024-04-16 10:32AM EDT | 285.00 | 3.57 | 1.88 | 1.95 | 0.00 | - | 1 | 501 | 22.21% |
| GLD250331C00290000 | 2024-04-15 10:41AM EDT | 290.00 | 2.99 | 1.67 | 1.75 | 0.00 | - | 50 | 540 | 22.55% |
| GLD250331C00295000 | 2024-04-29 10:32AM EDT | 295.00 | 2.01 | 1.49 | 1.57 | 0.00 | - | 10 | 711 | 22.86% |
| GLD250331C00300000 | 2024-04-30 10:59AM EDT | 300.00 | 1.40 | 1.33 | 1.41 | -0.43 | -23.50% | 1 | 805 | 23.17% |
| GLD250331C00305000 | 2024-04-30 1:46PM EDT | 305.00 | 1.28 | 1.20 | 1.28 | -0.36 | -21.95% | 3 | 72 | 23.51% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 150.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | - | 6 | 16.72% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 155.00 | 0.29 | 0.17 | 0.21 | 0.00 | - | - | 3 | 15.97% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 160.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 2 | 2 | 15.14% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 2 | 22 | 13.79% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.64 | 0.70 | 0.00 | - | - | 5 | 13.21% |
| GLD250331P00180000 | 2024-04-25 1:26PM EDT | 180.00 | 0.89 | 0.91 | 0.97 | 0.00 | - | 28 | 81 | 12.61% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 183.00 | 1.27 | 1.12 | 1.18 | 0.00 | - | - | 1 | 12.26% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 185.00 | 1.23 | 1.29 | 1.36 | 0.00 | - | - | 1 | 12.07% |
| GLD250331P00190000 | 2024-04-22 10:37AM EDT | 190.00 | 1.83 | 1.83 | 1.90 | +0.12 | +7.02% | 77 | 9 | 11.53% |
| GLD250331P00192000 | 2024-04-22 10:29AM EDT | 192.00 | 1.98 | 2.10 | 2.18 | 0.00 | - | 4 | 2,005 | 11.34% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 194.00 | 2.05 | 2.41 | 2.50 | 0.00 | - | 5 | 140 | 11.16% |
| GLD250331P00195000 | 2024-04-30 10:05AM EDT | 195.00 | 2.49 | 2.59 | 2.67 | +0.36 | +16.90% | 176 | 197 | 11.06% |
| GLD250331P00196000 | 2024-04-30 10:09AM EDT | 196.00 | 2.82 | 2.77 | 2.86 | +0.51 | +22.08% | 143 | 3 | 10.98% |
| GLD250331P00197000 | 2024-04-30 10:09AM EDT | 197.00 | 2.96 | 2.97 | 3.10 | -0.01 | -0.34% | 70 | 1 | 10.95% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 198.00 | 3.00 | 3.15 | 3.30 | 0.00 | - | 38 | 31 | 10.84% |
| GLD250331P00199000 | 2024-04-26 3:06PM EDT | 199.00 | 2.92 | 3.40 | 3.50 | 0.00 | - | 250 | 320 | 10.72% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 200.00 | 3.30 | 3.60 | 3.75 | 0.00 | - | 11 | 420 | 10.65% |
| GLD250331P00205000 | 2024-04-30 2:18PM EDT | 205.00 | 5.05 | 5.05 | 5.20 | +0.47 | +10.26% | 153 | 39 | 10.27% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 210.00 | 6.29 | 6.95 | 7.10 | 0.00 | - | 5 | 312 | 9.93% |
| GLD250331P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 8.85 | 9.35 | 9.55 | +1.03 | +13.17% | 1 | 389 | 9.67% |
| GLD250331P00220000 | 2024-04-25 3:58PM EDT | 220.00 | 10.57 | 11.50 | 13.05 | 0.00 | - | 2 | 175 | 10.14% |
| GLD250331P00225000 | 2024-04-30 2:04PM EDT | 225.00 | 15.40 | 14.30 | 16.95 | +1.90 | +14.07% | 3 | 241 | 10.65% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 235.00 | 21.20 | 23.20 | 24.15 | 0.00 | - | 1 | 1 | 8.90% |
© 2024 Yahoo. All rights reserved.