SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00194000 | 2024-04-29 12:12PM EDT | 2024-05-10 | 23.19 | 19.15 | 19.35 | 0.00 | - | 5 | 6 | 45.41% |
| GLD240517C00194000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 19.13 | 19.40 | 19.55 | -0.78 | -3.92% | 45 | 1,298 | 35.50% |
| GLD240524C00194000 | 2024-05-02 10:46AM EDT | 2024-05-24 | 19.55 | 19.60 | 19.85 | 0.00 | - | 9 | 9 | 32.42% |
| GLD240531C00194000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 18.52 | 19.75 | 20.00 | 0.00 | - | 1 | 5 | 29.41% |
| GLD240621C00194000 | 2024-04-30 11:57AM EDT | 2024-06-21 | 20.10 | 20.40 | 20.60 | 0.00 | - | 4 | 1,283 | 25.78% |
| GLD240628C00194000 | 2024-05-03 3:19PM EDT | 2024-06-28 | 20.47 | 20.65 | 20.85 | -3.25 | -13.70% | 1 | 158 | 25.37% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 29.65 | 21.35 | 21.55 | 0.00 | - | 1 | 469 | 24.41% |
| GLD240816C00194000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 22.86 | 22.25 | 22.50 | 0.00 | - | 4 | 139 | 23.86% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 23.40 | 23.65 | 0.00 | - | 1 | 281 | 23.56% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 25.05 | 25.15 | 0.00 | - | - | 844 | 24.77% |
| GLD241115C00194000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 27.15 | 25.15 | 25.60 | 0.00 | - | 2 | 44 | 23.81% |
| GLD241220C00194000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 26.15 | 26.25 | 26.75 | -7.75 | -22.86% | 2 | 1,404 | 23.97% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 28.71% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 27.05 | 27.65 | 0.00 | - | 13 | 117 | 24.12% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 2025-03-31 | 32.67 | 29.10 | 29.60 | 0.00 | - | 15 | 20 | 24.08% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 36.05 | 37.70 | 0.00 | - | 2 | 8 | 25.75% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00194000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 51 | 25.78% |
| GLD240517P00194000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 1 | 1,054 | 19.73% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 17 | 17.58% |
| GLD240621P00194000 | 2024-05-01 1:27PM EDT | 2024-06-21 | 0.18 | 0.14 | 0.16 | 0.00 | - | 5 | 2,041 | 14.31% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.32 | 0.18 | 0.19 | 0.00 | - | 6 | 312 | 13.82% |
| GLD240719P00194000 | 2024-05-02 12:08PM EDT | 2024-07-19 | 0.36 | 0.30 | 0.32 | 0.00 | - | 44 | 452 | 13.11% |
| GLD240816P00194000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.52 | 0.00 | - | 48 | 220 | 12.56% |
| GLD240920P00194000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 0.90 | 0.76 | 0.80 | +0.16 | +21.62% | 3 | 191 | 12.20% |
| GLD241018P00194000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 0.87 | 0.96 | 1.03 | 0.00 | - | 1 | 524 | 11.98% |
| GLD241115P00194000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.07 | 1.21 | 1.29 | 0.00 | - | 2 | 1,104 | 11.90% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 1.34 | 1.51 | 1.60 | 0.00 | - | 245 | 557 | 11.78% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.04 | 1.57 | 1.65 | 0.00 | - | 1 | 3 | 11.63% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.49 | 1.69 | 1.78 | 0.00 | - | 33 | 445 | 11.55% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 2.05 | 2.19 | 2.30 | 0.00 | - | 5 | 140 | 11.23% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 13.11% |
© 2024 Yahoo. All rights reserved.