SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00190000 | 2024-04-26 12:45PM EDT | 2024-05-08 | 26.46 | 23.05 | 23.25 | 0.00 | - | 1 | 1 | 54.59% |
| GLD240510C00190000 | 2024-04-29 2:54PM EDT | 2024-05-10 | 27.00 | 23.15 | 23.35 | 0.00 | - | 16 | 9 | 50.00% |
| GLD240517C00190000 | 2024-05-03 10:23AM EDT | 2024-05-17 | 22.07 | 23.35 | 23.55 | -1.73 | -7.27% | 1 | 16,516 | 41.41% |
| GLD240531C00190000 | 2024-04-29 11:42AM EDT | 2024-05-31 | 27.25 | 23.70 | 23.95 | 0.00 | - | 1 | 4 | 33.55% |
| GLD240621C00190000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 24.25 | 24.35 | 24.50 | -0.25 | -1.02% | 36 | 11,354 | 28.97% |
| GLD240628C00190000 | 2024-05-03 1:00PM EDT | 2024-06-28 | 24.22 | 24.55 | 24.75 | -0.98 | -3.89% | 1 | 468 | 28.48% |
| GLD240719C00190000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 27.80 | 25.15 | 25.35 | 0.00 | - | 2 | 555 | 26.89% |
| GLD240816C00190000 | 2024-05-02 12:06PM EDT | 2024-08-16 | 25.97 | 26.00 | 26.20 | +0.05 | +0.19% | 1 | 319 | 25.92% |
| GLD240920C00190000 | 2024-04-30 10:38AM EDT | 2024-09-20 | 27.00 | 27.05 | 27.30 | 0.00 | - | 20 | 712 | 25.43% |
| GLD240930C00190000 | 2024-05-02 11:22AM EDT | 2024-09-30 | 27.62 | 27.30 | 27.55 | 0.00 | - | 1 | 126 | 25.20% |
| GLD241018C00190000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 28.46 | 27.90 | 28.15 | 0.00 | - | 5 | 48 | 25.21% |
| GLD241115C00190000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 28.40 | 28.70 | 29.10 | 0.00 | - | 2 | 709 | 25.32% |
| GLD241220C00190000 | 2024-05-02 11:16AM EDT | 2024-12-20 | 28.84 | 29.70 | 30.20 | -1.26 | -4.19% | 3 | 910 | 25.39% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 2024-12-31 | 34.10 | 29.95 | 30.50 | 0.00 | - | 1 | 169 | 25.34% |
| GLD250117C00190000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 30.40 | 30.45 | 31.05 | -0.35 | -1.14% | 1 | 5,405 | 25.44% |
| GLD250331C00190000 | 2024-04-30 9:45AM EDT | 2025-03-31 | 33.80 | 32.30 | 33.20 | 0.00 | - | 1 | 14 | 25.67% |
| GLD250620C00190000 | 2024-05-02 12:30PM EDT | 2025-06-20 | 35.00 | 33.65 | 35.45 | 0.00 | - | 1 | 1,785 | 25.94% |
| GLD260116C00190000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 38.70 | 38.70 | 42.20 | -5.29 | -12.03% | 5 | 184 | 28.07% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00190000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 30.86% |
| GLD240517P00190000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 19,932 | 23.44% |
| GLD240524P00190000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 25 | 20 | 20.12% |
| GLD240531P00190000 | 2024-05-02 9:53AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 28 | 18.16% |
| GLD240621P00190000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 4,020 | 15.38% |
| GLD240628P00190000 | 2024-04-30 4:14PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.11 | -0.02 | -12.50% | 6 | 663 | 14.84% |
| GLD240719P00190000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 7 | 3,211 | 13.92% |
| GLD240816P00190000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 6 | 2,317 | 13.18% |
| GLD240920P00190000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 0.50 | 0.48 | 0.51 | -0.04 | -7.41% | 16 | 6,751 | 12.66% |
| GLD240930P00190000 | 2024-04-30 3:10PM EDT | 2024-09-30 | 0.64 | 0.52 | 0.56 | 0.00 | - | 65 | 713 | 12.50% |
| GLD241018P00190000 | 2024-05-02 2:51PM EDT | 2024-10-18 | 0.66 | 0.63 | 0.68 | 0.00 | - | 100 | 5,687 | 12.39% |
| GLD241115P00190000 | 2024-05-01 3:11PM EDT | 2024-11-15 | 0.95 | 0.83 | 0.90 | +0.14 | +17.28% | 10 | 740 | 12.35% |
| GLD241220P00190000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 1.23 | 1.07 | 1.15 | 0.00 | - | 20 | 418 | 12.20% |
| GLD241231P00190000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 1.20 | 1.12 | 1.19 | 0.00 | - | 1 | 47 | 12.04% |
| GLD250117P00190000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 1.27 | 1.22 | 1.31 | +0.01 | +0.79% | 6 | 8,645 | 11.99% |
| GLD250331P00190000 | 2024-04-30 9:30AM EDT | 2025-03-31 | 1.83 | 1.65 | 1.75 | 0.00 | - | 77 | 86 | 11.62% |
| GLD250620P00190000 | 2024-04-30 2:38PM EDT | 2025-06-20 | 2.46 | 2.18 | 2.30 | +0.09 | +3.80% | 1 | 1,753 | 11.46% |
| GLD260116P00190000 | 2024-05-01 1:33PM EDT | 2026-01-16 | 3.70 | 3.45 | 4.35 | 0.00 | - | 1 | 36 | 12.08% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 4.45 | 2.25 | 7.00 | 0.00 | - | 1 | 3 | 13.63% |
© 2024 Yahoo. All rights reserved.