SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00265000 | 2024-05-29 9:44AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.01 | 0.00 | - | 89 | 1,407 | 53.13% |
| GLD240628C00265000 | 2024-06-13 9:48AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 40 | 40.63% |
| GLD240719C00265000 | 2024-06-12 2:36PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 68 | 432 | 28.32% |
| GLD240816C00265000 | 2024-06-11 9:35AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | 0.00 | - | 10 | 561 | 23.49% |
| GLD240920C00265000 | 2024-06-13 3:28PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.34 | +0.06 | +24.00% | 18 | 2,516 | 21.63% |
| GLD240930C00265000 | 2024-06-06 1:20PM EDT | 2024-09-30 | 0.61 | 0.37 | 0.41 | 0.00 | - | 1 | 358 | 21.30% |
| GLD241018C00265000 | 2024-06-07 1:43PM EDT | 2024-10-18 | 0.53 | 0.52 | 0.57 | 0.00 | - | 11 | 449 | 20.98% |
| GLD241115C00265000 | 2024-06-14 11:29AM EDT | 2024-11-15 | 0.86 | 0.85 | 0.90 | +0.04 | +4.88% | 1 | 418 | 20.87% |
| GLD241220C00265000 | 2024-06-14 2:57PM EDT | 2024-12-20 | 1.33 | 1.27 | 1.34 | +0.28 | +26.67% | 25 | 4,154 | 20.68% |
| GLD241231C00265000 | 2024-06-06 11:30AM EDT | 2024-12-31 | 2.01 | 1.39 | 1.45 | 0.00 | - | 8 | 427 | 20.50% |
| GLD250117C00265000 | 2024-06-14 1:02PM EDT | 2025-01-17 | 1.65 | 1.63 | 1.70 | +0.29 | +21.32% | 2 | 17,244 | 20.50% |
| GLD250331C00265000 | 2024-06-07 4:09PM EDT | 2025-03-31 | 2.32 | 2.68 | 2.77 | 0.00 | - | 11 | 296 | 20.37% |
| GLD250620C00265000 | 2024-06-11 3:22PM EDT | 2025-06-20 | 3.85 | 4.00 | 4.15 | 0.00 | - | 30 | 963 | 20.54% |
| GLD260116C00265000 | 2024-06-14 10:53AM EDT | 2026-01-16 | 8.10 | 7.10 | 9.15 | +0.90 | +12.50% | 2 | 31 | 22.41% |
| GLD260618C00265000 | 2024-06-05 12:34PM EDT | 2026-06-18 | 12.50 | 8.50 | 13.40 | 0.00 | - | 45 | 58 | 23.90% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00265000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 48.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 2024-08-16 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 2024-09-20 | 40.90 | 46.15 | 46.40 | 0.00 | - | 23 | 0 | 0.00% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 2024-09-30 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 0.00% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 2024-10-18 | 41.75 | 46.10 | 46.40 | 0.00 | - | 80 | 0 | 0.00% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 41.37 | 49.20 | 49.55 | 0.00 | - | 6 | 0 | 16.77% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 2024-12-20 | 41.90 | 45.95 | 46.55 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 2025-01-17 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 72.10% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 2025-06-20 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 13.45% |
| GLD260116P00265000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 45.70 | 44.30 | 48.20 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 2026-06-18 | 50.01 | 45.00 | 49.80 | 0.00 | - | - | 0 | 8.70% |
© 2024 Yahoo. All rights reserved.