SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00200000 | 2024-06-14 9:33AM EDT | 2024-06-18 | 15.24 | 15.60 | 15.85 | +0.89 | +6.20% | 1 | 7 | 46.09% |
| GLD240621C00200000 | 2024-06-14 4:06PM EDT | 2024-06-21 | 15.90 | 15.75 | 15.95 | +2.50 | +18.66% | 100 | 35,821 | 36.62% |
| GLD240626C00200000 | 2024-06-14 11:07AM EDT | 2024-06-26 | 15.61 | 15.85 | 16.05 | +2.11 | +15.63% | 2 | 6 | 29.35% |
| GLD240628C00200000 | 2024-06-13 12:35PM EDT | 2024-06-28 | 13.00 | 16.00 | 16.15 | 0.00 | - | 1 | 864 | 28.78% |
| GLD240705C00200000 | 2024-06-11 3:50PM EDT | 2024-07-05 | 15.10 | 16.20 | 16.40 | 0.00 | - | 1 | 58 | 26.25% |
| GLD240712C00200000 | 2024-06-13 3:17PM EDT | 2024-07-12 | 14.10 | 16.45 | 16.65 | 0.00 | - | 21 | 14 | 24.79% |
| GLD240719C00200000 | 2024-06-14 3:32PM EDT | 2024-07-19 | 17.11 | 16.75 | 16.90 | +2.66 | +18.41% | 216 | 3,123 | 23.87% |
| GLD240726C00200000 | 2024-06-13 10:14AM EDT | 2024-07-26 | 14.91 | 16.95 | 17.15 | 0.00 | - | 1 | 80 | 23.23% |
| GLD240802C00200000 | 2024-06-14 2:43PM EDT | 2024-08-02 | 17.55 | 17.20 | 17.50 | +3.15 | +21.87% | 1 | 1 | 23.27% |
| GLD240816C00200000 | 2024-06-14 9:40AM EDT | 2024-08-16 | 17.82 | 17.75 | 17.95 | +2.82 | +18.80% | 3 | 1,357 | 22.38% |
| GLD240920C00200000 | 2024-06-14 12:05PM EDT | 2024-09-20 | 19.00 | 19.05 | 19.20 | +2.20 | +13.10% | 7 | 7,823 | 21.75% |
| GLD240930C00200000 | 2024-06-13 3:14PM EDT | 2024-09-30 | 17.10 | 19.30 | 19.50 | 0.00 | - | 5 | 284 | 21.54% |
| GLD241018C00200000 | 2024-06-14 4:00PM EDT | 2024-10-18 | 20.27 | 20.00 | 20.20 | +2.42 | +13.56% | 12 | 1,918 | 21.68% |
| GLD241115C00200000 | 2024-06-14 12:29PM EDT | 2024-11-15 | 21.02 | 21.05 | 21.25 | +0.02 | +0.10% | 25 | 467 | 21.90% |
| GLD241220C00200000 | 2024-06-14 11:04AM EDT | 2024-12-20 | 22.08 | 22.20 | 22.50 | +1.05 | +4.99% | 1 | 4,134 | 22.14% |
| GLD241231C00200000 | 2024-06-12 1:33PM EDT | 2024-12-31 | 23.16 | 22.40 | 22.80 | 0.00 | - | 1 | 90 | 22.07% |
| GLD250117C00200000 | 2024-06-14 12:35PM EDT | 2025-01-17 | 23.35 | 23.00 | 23.40 | +2.25 | +10.66% | 107 | 27,828 | 22.23% |
| GLD250331C00200000 | 2024-06-14 10:22AM EDT | 2025-03-31 | 25.70 | 25.15 | 25.70 | +1.46 | +6.02% | 5 | 276 | 22.62% |
| GLD250620C00200000 | 2024-06-14 12:17PM EDT | 2025-06-20 | 27.75 | 26.60 | 28.10 | +1.96 | +7.60% | 5 | 843 | 23.07% |
| GLD260116C00200000 | 2024-06-13 1:23PM EDT | 2026-01-16 | 31.67 | 32.35 | 36.00 | 0.00 | - | 22 | 517 | 26.35% |
| GLD260618C00200000 | 2024-06-12 3:24PM EDT | 2026-06-18 | 37.00 | 34.90 | 39.50 | 0.00 | - | 1 | 25 | 26.53% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00200000 | 2024-06-14 9:46AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 809 | 32.81% |
| GLD240621P00200000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 45 | 26,693 | 25.00% |
| GLD240626P00200000 | 2024-06-13 3:55PM EDT | 2024-06-26 | 0.08 | 0.03 | 0.04 | 0.00 | - | 30 | 24 | 20.22% |
| GLD240628P00200000 | 2024-06-14 2:28PM EDT | 2024-06-28 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 35 | 5,552 | 19.73% |
| GLD240705P00200000 | 2024-06-14 2:48PM EDT | 2024-07-05 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 5 | 2,274 | 17.29% |
| GLD240712P00200000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.14 | 0.14 | 0.16 | -0.10 | -41.67% | 13 | 219 | 16.21% |
| GLD240719P00200000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.19 | 0.20 | 0.22 | -0.12 | -38.71% | 452 | 9,089 | 15.38% |
| GLD240726P00200000 | 2024-06-14 10:09AM EDT | 2024-07-26 | 0.25 | 0.24 | 0.26 | -0.13 | -34.21% | 20 | 791 | 14.53% |
| GLD240802P00200000 | 2024-06-13 4:01PM EDT | 2024-08-02 | 0.32 | 0.31 | 0.35 | -0.15 | -31.91% | 1 | 10 | 14.34% |
| GLD240816P00200000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 0.43 | 0.43 | 0.46 | -0.20 | -31.75% | 62 | 7,660 | 13.49% |
| GLD240920P00200000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 0.78 | 0.76 | 0.80 | -0.24 | -23.53% | 66 | 5,920 | 12.55% |
| GLD240930P00200000 | 2024-06-13 12:48PM EDT | 2024-09-30 | 1.18 | 0.84 | 0.87 | 0.00 | - | 15 | 791 | 12.26% |
| GLD241018P00200000 | 2024-06-14 1:16PM EDT | 2024-10-18 | 1.04 | 1.02 | 1.06 | -0.25 | -19.38% | 7 | 3,583 | 12.06% |
| GLD241115P00200000 | 2024-06-13 11:55AM EDT | 2024-11-15 | 1.40 | 1.34 | 1.39 | -0.32 | -18.60% | 75 | 820 | 11.95% |
| GLD241220P00200000 | 2024-06-14 12:29PM EDT | 2024-12-20 | 1.70 | 1.67 | 1.72 | -0.30 | -15.00% | 165 | 11,896 | 11.64% |
| GLD241231P00200000 | 2024-06-14 10:25AM EDT | 2024-12-31 | 1.72 | 1.72 | 1.78 | +0.08 | +4.88% | 5 | 462 | 11.46% |
| GLD250117P00200000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 1.85 | 1.85 | 1.93 | -0.40 | -17.78% | 90 | 9,600 | 11.35% |
| GLD250331P00200000 | 2024-06-13 11:17AM EDT | 2025-03-31 | 2.76 | 2.42 | 2.51 | 0.00 | - | 221 | 651 | 10.92% |
| GLD250620P00200000 | 2024-06-13 10:17AM EDT | 2025-06-20 | 3.39 | 3.05 | 3.20 | 0.00 | - | 4 | 3,679 | 10.74% |
| GLD260116P00200000 | 2024-06-10 9:41AM EDT | 2026-01-16 | 5.15 | 4.10 | 5.85 | 0.00 | - | 15 | 1,016 | 11.63% |
| GLD260618P00200000 | 2024-06-13 11:28AM EDT | 2026-06-18 | 4.20 | 3.65 | 7.50 | 0.00 | - | 10 | 14 | 11.93% |
© 2024 Yahoo. All rights reserved.