SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-07-23 9:31AM EDT | 110.00 | 121.10 | 115.85 | 119.75 | 0.00 | - | 1 | 12 | 51.38% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 32.78% |
| GLD260618C00120000 | 2024-07-26 2:46PM EDT | 120.00 | 108.70 | 106.65 | 110.60 | +4.81 | +4.63% | 1 | 14 | 47.85% |
| GLD260618C00140000 | 2024-07-16 2:30PM EDT | 140.00 | 97.80 | 88.45 | 92.35 | 0.00 | - | 1 | 15 | 41.25% |
| GLD260618C00150000 | 2024-07-15 11:53AM EDT | 150.00 | 85.79 | 79.40 | 83.35 | 0.00 | - | 1 | 4 | 38.26% |
| GLD260618C00155000 | 2024-07-24 1:54PM EDT | 155.00 | 79.60 | 74.95 | 78.85 | 0.00 | - | 1 | 6 | 36.77% |
| GLD260618C00160000 | 2024-07-23 12:42PM EDT | 160.00 | 74.80 | 70.50 | 74.45 | 0.00 | - | 10 | 38 | 35.42% |
| GLD260618C00170000 | 2024-07-16 1:49PM EDT | 170.00 | 71.30 | 61.80 | 65.70 | 0.00 | - | 1 | 6 | 32.74% |
| GLD260618C00175000 | 2024-07-11 10:57AM EDT | 175.00 | 62.25 | 57.50 | 61.45 | 0.00 | - | 1 | 6 | 31.52% |
| GLD260618C00180000 | 2024-07-25 1:31PM EDT | 180.00 | 52.70 | 53.30 | 57.25 | 0.00 | - | 2 | 62 | 30.32% |
| GLD260618C00185000 | 2024-07-08 12:37PM EDT | 185.00 | 49.97 | 49.25 | 53.15 | 0.00 | - | 2 | 2 | 29.20% |
| GLD260618C00190000 | 2024-07-25 1:28PM EDT | 190.00 | 44.90 | 45.25 | 49.20 | 0.00 | - | 1 | 19 | 28.18% |
| GLD260618C00195000 | 2024-07-25 9:30AM EDT | 195.00 | 44.50 | 41.45 | 45.35 | 0.00 | - | 1 | 7 | 27.20% |
| GLD260618C00200000 | 2024-07-25 11:33AM EDT | 200.00 | 38.11 | 37.80 | 41.70 | 0.00 | - | 25 | 143 | 26.35% |
| GLD260618C00205000 | 2024-07-16 12:41PM EDT | 205.00 | 42.21 | 34.30 | 38.25 | 0.00 | - | 1 | 14 | 25.60% |
| GLD260618C00210000 | 2024-07-25 2:26PM EDT | 210.00 | 31.50 | 31.05 | 34.95 | 0.00 | - | 18 | 49 | 24.91% |
| GLD260618C00215000 | 2024-07-26 9:42AM EDT | 215.00 | 29.50 | 28.00 | 31.90 | +0.50 | +1.72% | 3 | 104 | 24.34% |
| GLD260618C00220000 | 2024-07-25 2:01PM EDT | 220.00 | 25.80 | 25.15 | 29.10 | 0.00 | - | 43 | 149 | 23.88% |
| GLD260618C00225000 | 2024-07-25 10:54AM EDT | 225.00 | 23.68 | 22.60 | 26.55 | 0.00 | - | 5 | 118 | 23.52% |
| GLD260618C00230000 | 2024-07-25 2:43PM EDT | 230.00 | 21.39 | 20.30 | 24.20 | -0.06 | -0.28% | 10 | 263 | 23.23% |
| GLD260618C00235000 | 2024-07-25 9:30AM EDT | 235.00 | 19.65 | 18.50 | 22.15 | 0.00 | - | 3 | 57 | 23.08% |
| GLD260618C00240000 | 2024-07-26 10:15AM EDT | 240.00 | 18.20 | 16.35 | 20.30 | +0.20 | +1.11% | 1 | 98 | 22.99% |
| GLD260618C00245000 | 2024-07-17 3:52PM EDT | 245.00 | 20.10 | 14.70 | 18.65 | 0.00 | - | 55 | 83 | 22.96% |
| GLD260618C00250000 | 2024-07-26 2:46PM EDT | 250.00 | 14.82 | 13.25 | 17.20 | +0.32 | +2.21% | 1 | 87 | 23.01% |
| GLD260618C00255000 | 2024-07-18 3:11PM EDT | 255.00 | 16.39 | 11.95 | 15.90 | 0.00 | - | 1 | 262 | 23.09% |
| GLD260618C00260000 | 2024-07-26 3:43PM EDT | 260.00 | 12.82 | 10.80 | 14.75 | -1.39 | -9.78% | 2 | 176 | 23.22% |
| GLD260618C00265000 | 2024-07-18 3:11PM EDT | 265.00 | 13.82 | 9.80 | 13.70 | 0.00 | - | 1 | 60 | 23.37% |
| GLD260618C00270000 | 2024-07-17 3:52PM EDT | 270.00 | 12.93 | 8.85 | 12.75 | 0.00 | - | 55 | 148 | 23.52% |
| GLD260618C00275000 | 2024-07-26 2:46PM EDT | 275.00 | 9.67 | 8.00 | 11.95 | -1.33 | -12.09% | 1 | 124 | 23.75% |
| GLD260618C00280000 | 2024-07-26 9:57AM EDT | 280.00 | 9.55 | 7.25 | 11.20 | -0.45 | -4.50% | 2 | 43 | 23.96% |
| GLD260618C00285000 | 2024-07-08 3:45PM EDT | 285.00 | 8.60 | 6.55 | 10.50 | 0.00 | - | 1 | 16 | 24.16% |
| GLD260618C00290000 | 2024-07-15 3:51PM EDT | 290.00 | 9.27 | 6.00 | 9.85 | 0.00 | - | 2 | 2 | 24.35% |
| GLD260618C00295000 | 2024-06-03 9:55AM EDT | 295.00 | 7.69 | 5.70 | 9.05 | 0.00 | - | 1 | 0 | 24.34% |
| GLD260618C00300000 | 2024-07-26 3:58PM EDT | 300.00 | 7.40 | 6.70 | 8.30 | +0.35 | +4.96% | 11 | 686 | 24.31% |
| GLD260618C00305000 | 2024-07-18 1:28PM EDT | 305.00 | 8.31 | 4.50 | 8.30 | 0.00 | - | 4 | 29 | 25.06% |
| GLD260618C00310000 | 2024-07-19 3:41PM EDT | 310.00 | 6.55 | 4.00 | 7.90 | 0.00 | - | 2 | 25 | 25.33% |
| GLD260618C00315000 | 2024-07-01 1:58PM EDT | 315.00 | 5.25 | 5.25 | 7.50 | 0.00 | - | 1 | 7 | 25.57% |
| GLD260618C00320000 | 2024-07-17 9:30AM EDT | 320.00 | 5.95 | 4.80 | 7.10 | -1.50 | -20.13% | 50 | 5 | 25.77% |
| GLD260618C00325000 | 2024-07-26 1:56PM EDT | 325.00 | 5.00 | 4.40 | 6.80 | -0.52 | -9.42% | 51 | 134 | 26.06% |
| GLD260618C00330000 | 2024-07-25 1:11PM EDT | 330.00 | 4.80 | 2.58 | 6.50 | 0.00 | - | - | - | 26.32% |
| GLD260618C00340000 | 2024-07-24 12:53PM EDT | 340.00 | 5.00 | 2.00 | 6.05 | 0.00 | - | 2 | 3 | 26.94% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-06-17 10:48AM EDT | 110.00 | 0.25 | 0.04 | 0.56 | 0.00 | - | 1 | 4 | 26.15% |
| GLD260618P00115000 | 2024-07-08 9:30AM EDT | 115.00 | 0.17 | 0.00 | 0.61 | 0.00 | - | 1 | 2 | 25.00% |
| GLD260618P00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 1 | 2 | 24.93% |
| GLD260618P00125000 | 2024-07-24 10:57AM EDT | 125.00 | 0.77 | 0.00 | 0.74 | 0.00 | - | 71 | 73 | 22.93% |
| GLD260618P00130000 | 2024-07-24 10:57AM EDT | 130.00 | 0.86 | 0.01 | 0.83 | 0.00 | - | 6 | 8 | 22.00% |
| GLD260618P00135000 | 2024-06-11 9:45AM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GLD260618P00140000 | 2024-07-10 9:30AM EDT | 140.00 | 0.44 | 0.01 | 1.11 | 0.00 | - | 1 | 1 | 20.49% |
| GLD260618P00145000 | 2024-06-11 9:45AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GLD260618P00150000 | 2024-06-11 9:44AM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GLD260618P00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.50 | 0.50 | 1.52 | 0.00 | - | - | 1 | 17.84% |
| GLD260618P00160000 | 2024-06-17 9:44AM EDT | 160.00 | 0.68 | 0.68 | 1.80 | 0.00 | - | - | 1 | 17.24% |
| GLD260618P00170000 | 2024-07-05 3:53PM EDT | 170.00 | 0.91 | 0.06 | 2.68 | 0.00 | - | 2 | 3 | 16.41% |
| GLD260618P00175000 | 2024-06-21 10:57AM EDT | 175.00 | 0.03 | 0.22 | 3.15 | 0.00 | - | 3 | 3 | 15.84% |
| GLD260618P00180000 | 2024-07-19 10:15AM EDT | 180.00 | 1.90 | 0.69 | 3.65 | 0.00 | - | 1 | 10 | 15.21% |
| GLD260618P00185000 | 2024-07-16 9:41AM EDT | 185.00 | 2.22 | 1.12 | 4.30 | 0.00 | - | 1 | 3 | 14.68% |
| GLD260618P00190000 | 2024-07-17 10:24AM EDT | 190.00 | 2.35 | 1.66 | 5.10 | 0.00 | - | 1 | 16 | 14.20% |
| GLD260618P00195000 | 2024-07-24 10:36AM EDT | 195.00 | 3.75 | 2.35 | 5.00 | 0.00 | - | 1 | 12 | 12.58% |
| GLD260618P00200000 | 2024-07-25 3:17PM EDT | 200.00 | 6.79 | 3.30 | 7.20 | 0.00 | - | 1 | 18 | 13.34% |
| GLD260618P00205000 | 2024-07-26 10:15AM EDT | 205.00 | 6.30 | 4.25 | 8.65 | -1.13 | -15.21% | 1 | 17 | 13.04% |
| GLD260618P00210000 | 2024-07-26 10:40AM EDT | 210.00 | 7.83 | 5.50 | 9.95 | +1.02 | +14.98% | 2 | 23 | 12.42% |
| GLD260618P00215000 | 2024-07-19 10:50AM EDT | 215.00 | 9.09 | 7.85 | 11.75 | 0.00 | - | 1 | 14 | 12.06% |
| GLD260618P00220000 | 2024-07-24 1:30PM EDT | 220.00 | 10.80 | 9.95 | 13.85 | 0.00 | - | 1 | 138 | 11.73% |
| GLD260618P00225000 | 2024-07-23 12:56PM EDT | 225.00 | 13.13 | 12.35 | 16.25 | 0.00 | - | 2 | 22 | 11.44% |
| GLD260618P00230000 | 2024-07-25 1:43PM EDT | 230.00 | 18.00 | 15.05 | 19.00 | 0.00 | - | 1 | 9 | 11.20% |
| GLD260618P00235000 | 2024-07-19 9:44AM EDT | 235.00 | 18.75 | 18.10 | 22.05 | 0.00 | - | 1 | 1 | 10.97% |
| GLD260618P00240000 | 2024-07-11 11:08AM EDT | 240.00 | 21.35 | 21.45 | 25.40 | 0.00 | - | 1 | 5 | 10.78% |
| GLD260618P00245000 | 2024-07-12 12:04PM EDT | 245.00 | 25.93 | 25.10 | 29.05 | 0.00 | - | 1 | 3 | 10.62% |
| GLD260618P00250000 | 2024-06-13 11:28AM EDT | 250.00 | 34.20 | 27.25 | 31.20 | 0.00 | - | 10 | 29 | 8.31% |
| GLD260618P00255000 | 2024-07-23 1:08PM EDT | 255.00 | 33.10 | 33.20 | 37.15 | 0.00 | - | 1 | 21 | 10.47% |
| GLD260618P00260000 | 2024-07-23 1:07PM EDT | 260.00 | 37.60 | 38.30 | 41.55 | 0.00 | - | - | 1 | 10.52% |
| GLD260618P00265000 | 2024-07-18 1:54PM EDT | 265.00 | 38.72 | 42.45 | 46.40 | 0.00 | - | 20 | 20 | 11.10% |
| GLD260618P00275000 | 2024-07-10 9:46AM EDT | 275.00 | 52.85 | 52.45 | 56.40 | 0.00 | - | - | 0 | 12.61% |
| GLD260618P00280000 | 2024-07-15 11:17AM EDT | 280.00 | 55.10 | 57.45 | 61.40 | 0.00 | - | 1 | 0 | 13.33% |
| GLD260618P00300000 | 2024-07-17 3:55PM EDT | 300.00 | 73.40 | 77.45 | 81.40 | 0.00 | - | 6 | 0 | 15.98% |
| GLD260618P00320000 | 2024-05-17 2:23PM EDT | 320.00 | 96.64 | 102.00 | 106.90 | 0.00 | - | 1 | 1 | 26.36% |
© 2024 Yahoo. All rights reserved.