SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00165000 | 2024-05-13 3:13PM EDT | 2024-05-17 | 51.40 | 54.90 | 55.10 | 0.00 | - | 1 | 85 | 232.81% |
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 2024-05-24 | 57.30 | 55.10 | 55.35 | 0.00 | - | - | 1 | 94.53% |
| GLD240621C00165000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 56.92 | 55.65 | 55.95 | 0.00 | - | 3 | 106 | 56.89% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 2024-06-28 | 51.85 | 49.25 | 49.45 | 0.00 | - | 3 | 8 | 0.00% |
| GLD240719C00165000 | 2024-04-12 12:06PM EDT | 2024-07-19 | 58.65 | 55.20 | 55.40 | 0.00 | - | 1 | 11 | 37.06% |
| GLD240920C00165000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 55.07 | 57.70 | 58.05 | 0.00 | - | 103 | 44 | 42.73% |
| GLD241018C00165000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 60.72 | 58.30 | 58.65 | 0.00 | - | 1 | 2 | 40.94% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 2024-11-15 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00165000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 62.80 | 58.35 | 58.95 | 0.00 | - | 7 | 25 | 35.42% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 2024-12-31 | 56.48 | 59.75 | 60.35 | 0.00 | - | 1 | 4 | 38.42% |
| GLD250117C00165000 | 2024-05-10 12:46PM EDT | 2025-01-17 | 59.70 | 60.10 | 60.75 | 0.00 | - | 2 | 99 | 38.07% |
| GLD250620C00165000 | 2024-04-03 12:53PM EDT | 2025-06-20 | 56.65 | 55.25 | 58.60 | 0.00 | - | 2 | 6 | 25.35% |
| GLD260116C00165000 | 2024-05-10 10:24AM EDT | 2026-01-16 | 66.13 | 65.50 | 69.40 | 0.00 | - | 1 | 13 | 36.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00165000 | 2024-04-16 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 625 | 178.13% |
| GLD240614P00165000 | 2024-05-13 9:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 125 | 35.16% |
| GLD240621P00165000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 9,179 | 33.59% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 33.20% |
| GLD240719P00165000 | 2024-05-09 1:02PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 150 | 26.37% |
| GLD240816P00165000 | 2024-05-06 3:03PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 49 | 23.24% |
| GLD240920P00165000 | 2024-03-27 10:05AM EDT | 2024-09-20 | 0.12 | 0.06 | 0.07 | 0.00 | - | 3 | 55 | 20.61% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 2024-09-30 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 21.78% |
| GLD241018P00165000 | 2024-03-22 12:47PM EDT | 2024-10-18 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 3 | 20.26% |
| GLD241115P00165000 | 2024-05-13 3:55PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 5,106 | 17.77% |
| GLD241220P00165000 | 2024-04-10 11:32AM EDT | 2024-12-20 | 0.20 | 0.12 | 0.13 | 0.00 | - | 2 | 287 | 17.09% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 2024-12-31 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 18.82% |
| GLD250117P00165000 | 2024-04-29 3:37PM EDT | 2025-01-17 | 0.20 | 0.12 | 0.16 | 0.00 | - | 1 | 2,912 | 16.58% |
| GLD250620P00165000 | 2024-05-06 10:04AM EDT | 2025-06-20 | 0.45 | 0.33 | 0.38 | 0.00 | - | 2 | 3,824 | 14.92% |
| GLD260116P00165000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 0.77 | 0.01 | 1.34 | -0.48 | -38.40% | 4 | 11 | 15.66% |
© 2024 Yahoo. All rights reserved.