SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 124.60 | 128.40 | 0.00 | - | - | 0 | 61.73% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 119.95 | 123.80 | 0.00 | - | 2 | 3 | 59.83% |
| GLD250620C00100000 | 2023-12-13 3:46PM EDT | 100.00 | 92.15 | 93.60 | 96.85 | 0.00 | - | - | 0 | 0.00% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 59.16% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 58.14% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 64.18% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-04-04 9:37AM EDT | 135.00 | 84.27 | 82.25 | 86.50 | 0.00 | - | 2 | 51 | 48.37% |
| GLD250620C00140000 | 2024-02-23 2:16PM EDT | 140.00 | 57.03 | 66.90 | 69.55 | 0.00 | - | 44 | 24 | 0.00% |
| GLD250620C00145000 | 2024-04-17 12:26PM EDT | 145.00 | 83.00 | 73.00 | 76.20 | 0.00 | - | 5 | 10 | 42.32% |
| GLD250620C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 74.13 | 68.30 | 71.35 | 0.00 | - | 1 | 46 | 40.02% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 155.00 | 75.25 | 64.75 | 67.60 | 0.00 | - | 3 | 61 | 39.69% |
| GLD250620C00160000 | 2024-04-29 1:37PM EDT | 160.00 | 65.49 | 59.25 | 62.60 | 0.00 | - | 2 | 30 | 37.13% |
| GLD250620C00165000 | 2024-04-03 12:53PM EDT | 165.00 | 56.65 | 54.45 | 58.60 | 0.00 | - | 2 | 6 | 36.22% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 55.00 | 49.95 | 52.95 | 0.00 | - | 1 | 26 | 32.69% |
| GLD250620C00175000 | 2024-04-22 9:51AM EDT | 175.00 | 51.70 | 45.95 | 48.25 | 0.00 | - | 1 | 31 | 30.68% |
| GLD250620C00180000 | 2024-04-26 11:22AM EDT | 180.00 | 46.45 | 41.15 | 43.60 | 0.00 | - | 11 | 95 | 28.73% |
| GLD250620C00185000 | 2024-04-30 9:30AM EDT | 185.00 | 40.00 | 38.55 | 39.35 | -2.70 | -6.32% | 1 | 62 | 27.29% |
| GLD250620C00190000 | 2024-04-29 2:38PM EDT | 190.00 | 37.63 | 32.70 | 35.50 | 0.00 | - | 11 | 1,788 | 26.29% |
| GLD250620C00195000 | 2024-04-29 3:14PM EDT | 195.00 | 34.17 | 30.05 | 31.65 | 0.00 | - | 15 | 1,610 | 25.15% |
| GLD250620C00200000 | 2024-04-30 11:27AM EDT | 200.00 | 27.48 | 26.65 | 27.30 | -3.47 | -11.21% | 13 | 862 | 23.29% |
| GLD250620C00205000 | 2024-04-29 11:25AM EDT | 205.00 | 24.93 | 22.40 | 23.85 | -1.73 | -6.49% | 2 | 261 | 22.36% |
| GLD250620C00210000 | 2024-04-30 10:41AM EDT | 210.00 | 20.62 | 19.75 | 20.70 | -2.63 | -11.31% | 17 | 856 | 21.59% |
| GLD250620C00215000 | 2024-04-30 10:59AM EDT | 215.00 | 17.60 | 17.35 | 18.30 | -3.40 | -16.19% | 3 | 977 | 21.45% |
| GLD250620C00220000 | 2024-04-30 10:44AM EDT | 220.00 | 15.35 | 15.05 | 15.30 | -2.18 | -12.44% | 12 | 3,910 | 20.43% |
| GLD250620C00225000 | 2024-04-26 2:57PM EDT | 225.00 | 15.55 | 12.95 | 13.20 | 0.00 | - | 10 | 818 | 20.18% |
| GLD250620C00230000 | 2024-04-30 11:13AM EDT | 230.00 | 11.30 | 11.15 | 11.35 | -2.20 | -16.30% | 3 | 1,661 | 19.98% |
| GLD250620C00235000 | 2024-04-29 3:42PM EDT | 235.00 | 10.00 | 9.65 | 9.80 | -1.30 | -11.50% | 1 | 3,283 | 19.92% |
| GLD250620C00240000 | 2024-04-30 9:30AM EDT | 240.00 | 8.85 | 8.40 | 8.55 | -1.31 | -12.89% | 3 | 664 | 20.01% |
| GLD250620C00245000 | 2024-04-23 12:35PM EDT | 245.00 | 8.55 | 7.35 | 7.50 | 0.00 | - | 10 | 770 | 20.17% |
| GLD250620C00250000 | 2024-04-30 11:11AM EDT | 250.00 | 6.62 | 6.40 | 6.60 | -1.28 | -16.20% | 4 | 792 | 20.36% |
| GLD250620C00255000 | 2024-04-26 9:55AM EDT | 255.00 | 6.99 | 5.65 | 5.80 | 0.00 | - | 2 | 222 | 20.53% |
| GLD250620C00260000 | 2024-04-30 10:13AM EDT | 260.00 | 5.11 | 5.05 | 5.15 | -0.99 | -16.23% | 10 | 348 | 20.78% |
| GLD250620C00265000 | 2024-04-15 10:06AM EDT | 265.00 | 6.25 | 4.45 | 4.60 | 0.00 | - | 9 | 188 | 21.05% |
| GLD250620C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 4.18 | 3.95 | 4.10 | -0.57 | -12.00% | 10 | 367 | 21.30% |
| GLD250620C00275000 | 2024-04-30 9:47AM EDT | 275.00 | 3.80 | 3.55 | 3.65 | -0.49 | -11.42% | 15 | 468 | 21.52% |
| GLD250620C00280000 | 2024-04-25 2:47PM EDT | 280.00 | 3.91 | 3.20 | 3.30 | 0.00 | - | 12 | 886 | 21.83% |
| GLD250620C00285000 | 2024-04-25 10:46AM EDT | 285.00 | 3.72 | 2.88 | 2.96 | 0.00 | - | 6 | 567 | 22.07% |
| GLD250620C00290000 | 2024-04-30 10:09AM EDT | 290.00 | 2.73 | 2.61 | 2.68 | -2.07 | -43.13% | 2 | 47 | 22.35% |
| GLD250620C00295000 | 2024-04-30 10:12AM EDT | 295.00 | 2.42 | 2.36 | 2.44 | -0.30 | -11.03% | 290 | 1,140 | 22.64% |
| GLD250620C00300000 | 2024-04-30 11:41AM EDT | 300.00 | 2.16 | 2.14 | 2.20 | -0.54 | -20.00% | 54 | 2,917 | 22.86% |
| GLD250620C00305000 | 2024-04-22 9:30AM EDT | 305.00 | 2.56 | 1.94 | 2.01 | 0.00 | - | - | 1 | 23.15% |
| GLD250620C00315000 | 2024-04-22 12:42PM EDT | 315.00 | 2.07 | 1.62 | 1.68 | 0.00 | - | - | 5 | 23.67% |
| GLD250620C00320000 | 2024-04-26 9:59AM EDT | 320.00 | 1.90 | 1.48 | 1.54 | 0.00 | - | 5 | 436 | 23.93% |
| GLD250620C00325000 | 2024-04-30 11:19AM EDT | 325.00 | 1.39 | 1.36 | 1.43 | -0.46 | -24.86% | 38 | 556 | 24.23% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-04-09 11:45AM EDT | 90.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 452 | 29.30% |
| GLD250620P00095000 | 2024-04-26 10:08AM EDT | 95.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 88 | 352 | 28.22% |
| GLD250620P00100000 | 2024-04-26 1:28PM EDT | 100.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 88 | 88 | 26.56% |
| GLD250620P00115000 | 2024-04-10 10:02AM EDT | 115.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | - | 434 | 23.10% |
| GLD250620P00120000 | 2024-02-20 1:06PM EDT | 120.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 15 | 677 | 22.95% |
| GLD250620P00125000 | 2024-04-23 9:44AM EDT | 125.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 500 | 505 | 20.75% |
| GLD250620P00130000 | 2024-04-12 3:32PM EDT | 130.00 | 0.19 | 0.08 | 0.12 | 0.00 | - | 20 | 21 | 19.80% |
| GLD250620P00135000 | 2024-02-21 2:34PM EDT | 135.00 | 0.27 | 0.13 | 0.20 | 0.00 | - | 50 | 103 | 19.75% |
| GLD250620P00140000 | 2024-04-15 1:03PM EDT | 140.00 | 0.21 | 0.12 | 0.16 | 0.00 | - | 1 | 141 | 17.77% |
| GLD250620P00145000 | 2024-04-15 1:28PM EDT | 145.00 | 0.27 | 0.16 | 0.20 | 0.00 | - | 5 | 20 | 16.97% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 150.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 41 | 313 | 16.16% |
| GLD250620P00155000 | 2024-04-26 2:53PM EDT | 155.00 | 0.26 | 0.27 | 0.32 | 0.00 | - | 3 | 42 | 15.44% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 0.48 | 0.36 | 0.41 | 0.00 | - | 1 | 226 | 14.73% |
| GLD250620P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 3,824 | 14.15% |
| GLD250620P00170000 | 2024-04-22 9:32AM EDT | 170.00 | 0.76 | 0.68 | 0.72 | 0.00 | - | 7 | 455 | 13.50% |
| GLD250620P00175000 | 2024-04-29 9:33AM EDT | 175.00 | 0.85 | 0.93 | 0.99 | 0.00 | - | 78 | 1,371 | 13.02% |
| GLD250620P00180000 | 2024-04-18 9:51AM EDT | 180.00 | 1.16 | 1.27 | 1.33 | 0.00 | - | 10 | 920 | 12.48% |
| GLD250620P00185000 | 2024-04-25 12:21PM EDT | 185.00 | 1.69 | 1.72 | 1.80 | 0.00 | - | 1 | 1,081 | 11.99% |
| GLD250620P00190000 | 2024-04-24 10:10AM EDT | 190.00 | 2.31 | 2.35 | 2.42 | 0.00 | - | 250 | 1,752 | 11.49% |
| GLD250620P00195000 | 2024-04-30 10:56AM EDT | 195.00 | 3.20 | 3.15 | 3.30 | +0.43 | +15.52% | 6 | 535 | 11.10% |
| GLD250620P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 3.79 | 4.25 | 4.40 | 0.00 | - | 1 | 3,660 | 10.65% |
| GLD250620P00205000 | 2024-04-19 10:29AM EDT | 205.00 | 4.36 | 5.70 | 5.90 | 0.00 | - | 293 | 1,673 | 10.32% |
| GLD250620P00210000 | 2024-04-30 9:31AM EDT | 210.00 | 7.40 | 7.55 | 7.75 | +0.80 | +12.12% | 10 | 1,983 | 9.95% |
| GLD250620P00215000 | 2024-04-25 10:41AM EDT | 215.00 | 8.54 | 9.85 | 10.10 | 0.00 | - | 5 | 1,151 | 9.67% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 220.00 | 11.14 | 11.90 | 12.85 | 0.00 | - | 13 | 586 | 9.34% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 225.00 | 12.20 | 15.50 | 16.75 | 0.00 | - | 2,503 | 2,614 | 9.88% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 230.00 | 15.05 | 19.20 | 20.05 | 0.00 | - | 1,750 | 1,770 | 9.18% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 250.00 | 37.75 | 35.40 | 39.45 | 0.00 | - | 1 | 0 | 13.15% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.40 | 49.40 | 0.00 | - | 1 | 0 | 15.14% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 52.09% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.