SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-04-24 11:21AM EDT | 110.00 | 115.17 | 109.55 | 114.00 | 0.00 | - | 3 | 6 | 51.00% |
| GLD260618C00120000 | 2024-04-12 11:59AM EDT | 120.00 | 113.22 | 100.50 | 105.00 | 0.00 | - | 4 | 9 | 47.45% |
| GLD260618C00140000 | 2024-04-17 11:16AM EDT | 140.00 | 94.00 | 82.85 | 87.50 | 0.00 | - | - | 2 | 41.43% |
| GLD260618C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 80.13 | 74.20 | 78.95 | 0.00 | - | - | 1 | 38.73% |
| GLD260618C00180000 | 2024-04-23 9:41AM EDT | 180.00 | 52.98 | 49.65 | 53.80 | -1.04 | -1.93% | 1 | 6 | 30.93% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 185.00 | 49.32 | 45.55 | 49.70 | 0.00 | - | - | 1 | 29.65% |
| GLD260618C00200000 | 2024-04-30 9:30AM EDT | 200.00 | 38.35 | 35.15 | 38.95 | -2.00 | -4.96% | 1 | 4 | 26.93% |
| GLD260618C00205000 | 2024-04-23 2:24PM EDT | 205.00 | 36.00 | 32.15 | 36.00 | 0.00 | - | 8 | 11 | 26.43% |
| GLD260618C00210000 | 2024-04-23 10:20AM EDT | 210.00 | 33.60 | 28.60 | 33.00 | 0.00 | - | 1 | 3 | 25.80% |
| GLD260618C00215000 | 2024-04-30 9:37AM EDT | 215.00 | 29.02 | 27.00 | 30.50 | -1.84 | -5.96% | 1 | 38 | 25.50% |
| GLD260618C00220000 | 2024-04-29 10:53AM EDT | 220.00 | 27.88 | 24.30 | 27.50 | 0.00 | - | 1 | 33 | 24.70% |
| GLD260618C00225000 | 2024-04-22 9:59AM EDT | 225.00 | 26.00 | 23.05 | 25.50 | 0.00 | - | 1 | 11 | 24.63% |
| GLD260618C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 23.88 | 18.80 | 22.25 | 0.00 | - | 20 | 29 | 23.44% |
| GLD260618C00235000 | 2024-04-26 10:17AM EDT | 235.00 | 21.80 | 17.50 | 20.00 | 0.00 | - | 12 | 16 | 22.97% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 240.00 | 20.75 | 15.20 | 20.00 | 0.00 | - | 1 | 3 | 24.24% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 245.00 | 20.10 | 14.30 | 16.85 | 0.00 | - | 1 | 4 | 22.84% |
| GLD260618C00250000 | 2024-04-23 9:54AM EDT | 250.00 | 15.00 | 12.25 | 16.50 | -2.00 | -11.76% | 20 | 10 | 23.67% |
| GLD260618C00255000 | 2024-04-26 12:15PM EDT | 255.00 | 15.44 | 11.05 | 14.30 | 0.00 | - | 4 | 261 | 22.86% |
| GLD260618C00260000 | 2024-04-17 1:26PM EDT | 260.00 | 15.81 | 10.40 | 13.25 | 0.00 | - | 100 | 116 | 22.95% |
| GLD260618C00265000 | 2024-04-19 9:47AM EDT | 265.00 | 15.05 | 10.40 | 12.40 | 0.00 | - | 5 | 5 | 23.15% |
| GLD260618C00270000 | 2024-04-11 1:27PM EDT | 270.00 | 12.00 | 9.90 | 11.60 | 0.00 | - | - | 4 | 23.33% |
| GLD260618C00275000 | 2024-04-22 10:02AM EDT | 275.00 | 12.00 | 9.10 | 12.25 | 0.00 | - | 4 | 59 | 24.81% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 280.00 | 10.00 | 7.50 | 10.95 | 0.00 | - | 15 | 35 | 24.43% |
| GLD260618C00285000 | 2024-04-15 1:14PM EDT | 285.00 | 10.30 | 7.30 | 9.45 | 0.00 | - | - | 5 | 23.76% |
| GLD260618C00295000 | 2024-04-09 9:46AM EDT | 295.00 | 8.15 | 6.15 | 9.85 | 0.00 | - | - | 1 | 25.68% |
| GLD260618C00300000 | 2024-04-26 10:44AM EDT | 300.00 | 7.70 | 6.05 | 8.00 | -0.76 | -8.98% | 1 | 54 | 24.44% |
| GLD260618C00305000 | 2024-04-15 9:31AM EDT | 305.00 | 8.10 | 5.60 | 8.70 | 0.00 | - | 20 | 21 | 25.89% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 5.05 | 7.15 | 0.00 | - | 20 | 21 | 24.83% |
| GLD260618C00325000 | 2024-04-30 9:30AM EDT | 325.00 | 5.80 | 3.45 | 6.50 | 0.00 | - | 1 | 5 | 25.90% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 175.00 | 2.00 | 1.49 | 3.75 | 0.00 | - | - | 1 | 14.24% |
| GLD260618P00180000 | 2024-04-15 9:52AM EDT | 180.00 | 3.40 | 2.03 | 4.20 | 0.00 | - | 1 | 2 | 13.43% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 190.00 | 4.45 | 3.50 | 5.00 | 0.00 | - | 1 | 3 | 11.45% |
| GLD260618P00200000 | 2024-04-15 12:04PM EDT | 200.00 | 6.34 | 6.20 | 9.35 | 0.00 | - | 1 | 3 | 12.37% |
| GLD260618P00215000 | 2024-04-29 10:29AM EDT | 215.00 | 11.10 | 10.95 | 14.80 | 0.00 | - | 1 | 2 | 10.95% |
| GLD260618P00220000 | 2024-04-22 10:40AM EDT | 220.00 | 13.15 | 14.15 | 15.45 | 0.00 | - | 3 | 11 | 9.09% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 230.00 | 18.60 | 19.25 | 22.50 | 0.00 | - | 1 | 2 | 9.26% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 240.00 | 26.85 | 27.00 | 30.95 | 0.00 | - | 1 | 2 | 9.89% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 31.10 | 35.30 | 0.00 | - | - | 2 | 10.10% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 85.25 | 90.00 | 0.00 | - | 2 | 0 | 17.65% |
© 2024 Yahoo. All rights reserved.