SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.43-0.61 (-0.36%)
As of 2:45PM EDT. Market open.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD211217C00080000 | 2020-07-09 5:05PM EDT | 80.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD211217C00100000 | 2020-08-20 12:11PM EDT | 100.00 | 83.70 | 82.30 | 85.00 | 0.00 | - | 1 | 3 | 103.69% |
| GLD211217C00105000 | 2020-07-27 11:20AM EDT | 105.00 | 77.75 | 77.70 | 80.15 | 0.00 | - | - | 0 | 97.99% |
| GLD211217C00115000 | 2020-07-09 5:05PM EDT | 115.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD211217C00120000 | 2020-08-27 12:23PM EDT | 120.00 | 63.00 | 55.60 | 57.35 | 0.00 | - | 2 | 5 | 59.88% |
| GLD211217C00130000 | 2020-11-05 11:16AM EDT | 130.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD211217C00140000 | 2020-10-09 11:45AM EDT | 140.00 | 43.70 | 45.60 | 46.00 | 0.00 | - | 3 | 12 | 63.09% |
| GLD211217C00145000 | 2020-07-24 12:36PM EDT | 145.00 | 37.85 | 40.50 | 42.60 | 0.00 | - | 1 | 2 | 59.55% |
| GLD211217C00150000 | 2020-11-09 12:05PM EDT | 150.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD211217C00155000 | 2020-10-29 11:07AM EDT | 155.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD211217C00160000 | 2020-11-04 1:18PM EDT | 160.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD211217C00165000 | 2020-11-04 1:45PM EDT | 165.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD211217C00170000 | 2020-11-09 12:44PM EDT | 170.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GLD211217C00175000 | 2020-11-10 2:20PM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD211217C00180000 | 2020-11-09 3:41PM EDT | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| GLD211217C00185000 | 2020-11-10 10:41AM EDT | 185.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD211217C00190000 | 2020-11-09 3:03PM EDT | 190.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD211217C00195000 | 2020-11-10 11:08AM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GLD211217C00200000 | 2020-11-10 4:56PM EDT | 200.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| GLD211217C00205000 | 2020-11-06 2:29PM EDT | 205.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD211217C00210000 | 2020-11-10 10:36AM EDT | 210.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD211217C00215000 | 2020-11-02 1:26PM EDT | 215.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GLD211217C00220000 | 2020-11-09 3:28PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD211217C00225000 | 2020-11-05 2:45PM EDT | 225.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD211217C00230000 | 2020-10-13 9:45AM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD211217C00235000 | 2020-09-30 1:18PM EDT | 235.00 | 5.18 | 4.40 | 4.60 | 0.00 | - | 4 | 6 | 39.83% |
| GLD211217C00240000 | 2020-11-10 4:56PM EDT | 240.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GLD211217C00245000 | 2020-09-29 12:07PM EDT | 245.00 | 4.50 | 3.45 | 3.70 | 0.00 | - | 1 | 28 | 40.08% |
| GLD211217C00250000 | 2020-11-09 4:52PM EDT | 250.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 12.50% |
| GLD211217C00255000 | 2020-09-03 9:42AM EDT | 255.00 | 4.85 | 3.85 | 4.30 | 0.00 | - | 93 | 194 | 44.66% |
| GLD211217C00260000 | 2020-07-09 5:05PM EDT | 260.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| GLD211217C00265000 | 2020-10-05 10:04AM EDT | 265.00 | 3.62 | 2.33 | 2.58 | 0.00 | - | 1 | 102 | 41.24% |
| GLD211217C00270000 | 2020-10-05 3:40PM EDT | 270.00 | 3.30 | 2.17 | 2.42 | 0.00 | - | 2,001 | 5,680 | 41.74% |
| GLD211217C00275000 | 2020-10-28 11:22AM EDT | 275.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GLD211217C00280000 | 2020-09-22 2:26PM EDT | 280.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD211217C00285000 | 2020-09-21 9:49AM EDT | 285.00 | 2.60 | 2.42 | 2.59 | 0.00 | - | 5 | 106 | 45.72% |
| GLD211217C00290000 | 2020-10-06 10:25AM EDT | 290.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 12.50% |
| GLD211217C00295000 | 2020-09-29 3:57PM EDT | 295.00 | 2.35 | 1.83 | 1.99 | 0.00 | - | 248 | 400 | 45.05% |
| GLD211217C00300000 | 2020-11-09 2:09PM EDT | 300.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD211217P00080000 | 2020-08-10 10:08AM EDT | 80.00 | 0.37 | 0.10 | 0.37 | 0.00 | - | 1 | 99 | 45.58% |
| GLD211217P00085000 | 2020-08-10 9:31AM EDT | 85.00 | 0.28 | 0.09 | 0.42 | 0.00 | - | 2 | 48 | 43.07% |
| GLD211217P00095000 | 2020-07-09 5:06PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GLD211217P00100000 | 2020-08-26 11:40AM EDT | 100.00 | 0.48 | 0.22 | 0.75 | 0.00 | - | 4 | 5 | 37.53% |
| GLD211217P00110000 | 2020-07-29 2:45PM EDT | 110.00 | 0.78 | 0.51 | 0.86 | 0.00 | - | 4 | 0 | 32.40% |
| GLD211217P00120000 | 2020-07-06 12:24PM EDT | 120.00 | 1.52 | 0.97 | 1.29 | 0.00 | - | 2 | 4 | 29.37% |
| GLD211217P00125000 | 2020-07-21 3:44PM EDT | 125.00 | 1.56 | 1.35 | 1.71 | 0.00 | - | - | 1 | 28.53% |
| GLD211217P00130000 | 2020-10-27 12:33PM EDT | 130.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD211217P00135000 | 2020-11-09 12:47PM EDT | 135.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD211217P00140000 | 2020-10-26 12:38PM EDT | 140.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD211217P00145000 | 2020-09-11 10:00AM EDT | 145.00 | 2.96 | 3.05 | 3.40 | 0.00 | - | 2 | 17 | 21.82% |
| GLD211217P00150000 | 2020-11-10 2:28PM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| GLD211217P00155000 | 2020-11-05 4:28PM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GLD211217P00160000 | 2020-11-09 1:32PM EDT | 160.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| GLD211217P00165000 | 2020-10-30 3:53PM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GLD211217P00170000 | 2020-11-09 10:35AM EDT | 170.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD211217P00175000 | 2020-11-09 12:25PM EDT | 175.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD211217P00180000 | 2020-10-21 9:37AM EDT | 180.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD211217P00185000 | 2020-11-09 2:55PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD211217P00190000 | 2020-10-09 9:30AM EDT | 190.00 | 22.45 | 20.15 | 20.45 | 0.00 | - | 1 | 107 | 0.00% |
| GLD211217P00195000 | 2020-08-11 2:29PM EDT | 195.00 | 28.28 | 24.65 | 25.35 | 0.00 | - | 1 | 3 | 0.00% |
| GLD211217P00200000 | 2020-11-06 11:27AM EDT | 200.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD211217P00205000 | 2020-06-18 12:39PM EDT | 205.00 | 48.72 | 39.35 | 41.20 | 0.00 | - | - | 1 | 24.17% |
| GLD211217P00210000 | 2020-06-23 1:09PM EDT | 210.00 | 50.25 | 39.90 | 41.30 | 0.00 | - | - | 1 | 0.00% |
| GLD211217P00220000 | 2020-06-29 11:12AM EDT | 220.00 | 57.35 | 45.20 | 45.75 | 0.00 | - | 1 | 2 | 0.00% |
| GLD211217P00225000 | 2020-06-18 12:40PM EDT | 225.00 | 66.89 | 57.30 | 59.15 | 0.00 | - | - | 1 | 21.72% |
| GLD211217P00235000 | 2020-10-09 10:24AM EDT | 235.00 | 58.57 | 56.30 | 56.65 | 0.00 | - | 2 | 1 | 0.00% |
| GLD211217P00240000 | 2020-06-29 11:05AM EDT | 240.00 | 76.30 | 62.30 | 64.35 | 0.00 | - | 1 | 1 | 0.00% |
| GLD211217P00300000 | 2020-10-28 11:00AM EDT | 300.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
