SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 20.50 | 17.15 | 17.40 | 0.00 | - | - | 10 | 42.73% |
| GLD240517C00196000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 16.04 | 17.40 | 17.55 | -0.96 | -5.65% | 1 | 796 | 32.52% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 26.30 | 17.60 | 17.85 | 0.00 | - | 1 | 32 | 29.82% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 2024-05-31 | 21.10 | 17.75 | 18.00 | 0.00 | - | 2 | 9 | 27.09% |
| GLD240621C00196000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 18.95 | 18.50 | 18.70 | 0.00 | - | 1 | 1,796 | 24.39% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 2024-06-28 | 25.10 | 18.75 | 18.95 | 0.00 | - | 11 | 346 | 23.99% |
| GLD240719C00196000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 19.79 | 19.45 | 19.65 | 0.00 | - | 80 | 392 | 23.10% |
| GLD240816C00196000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 20.00 | 20.45 | 20.65 | 0.00 | - | 2 | 949 | 22.77% |
| GLD240920C00196000 | 2024-04-29 11:22AM EDT | 2024-09-20 | 24.90 | 21.65 | 21.85 | 0.00 | - | 7 | 125 | 22.63% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.45 | 22.55 | 22.85 | 0.00 | - | 4 | 6 | 22.78% |
| GLD241115C00196000 | 2024-05-03 3:00PM EDT | 2024-11-15 | 23.43 | 23.55 | 23.85 | -1.57 | -6.28% | 2 | 91 | 23.00% |
| GLD241220C00196000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 27.90 | 24.65 | 25.00 | 0.00 | - | 1 | 598 | 23.18% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 24.90 | 25.30 | 0.00 | - | 1 | 2 | 23.15% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 29.10 | 25.45 | 25.90 | 0.00 | - | 9 | 186 | 23.34% |
| GLD250331C00196000 | 2024-05-03 2:29PM EDT | 2025-03-31 | 27.46 | 26.95 | 28.00 | -0.05 | -0.18% | 1 | 6 | 23.55% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 34.35 | 36.60 | 0.00 | - | 2 | 22 | 25.72% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 23.05% |
| GLD240517P00196000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 4,243 | 18.75% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 2024-05-24 | 0.21 | 0.04 | 0.06 | 0.00 | - | - | 10 | 16.80% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 0.16 | 0.06 | 0.08 | 0.00 | - | - | 1 | 15.24% |
| GLD240621P00196000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.22 | 0.00 | - | 128 | 1,459 | 13.84% |
| GLD240628P00196000 | 2024-05-03 9:33AM EDT | 2024-06-28 | 0.33 | 0.25 | 0.27 | +0.01 | +3.13% | 1 | 500 | 13.50% |
| GLD240719P00196000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.43 | 0.00 | - | 16 | 3,826 | 12.81% |
| GLD240816P00196000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 0.68 | 0.64 | 0.68 | 0.00 | - | 7 | 2,024 | 12.35% |
| GLD240920P00196000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 0.99 | 0.95 | 1.00 | +0.03 | +3.13% | 1 | 306 | 11.98% |
| GLD241018P00196000 | 2024-04-29 3:08PM EDT | 2024-10-18 | 1.04 | 1.18 | 1.25 | 0.00 | - | 72 | 178 | 11.74% |
| GLD241115P00196000 | 2024-04-29 10:14AM EDT | 2024-11-15 | 1.38 | 1.47 | 1.55 | 0.00 | - | 2 | 230 | 11.71% |
| GLD241220P00196000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 2.03 | 1.79 | 1.88 | +0.45 | +28.48% | 5 | 737 | 11.57% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 2024-12-31 | 2.05 | 1.86 | 1.94 | 0.00 | - | 1 | 1 | 11.44% |
| GLD250117P00196000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 2.15 | 1.98 | 2.08 | 0.00 | - | 2 | 329 | 11.36% |
| GLD250331P00196000 | 2024-04-30 11:59AM EDT | 2025-03-31 | 2.82 | 2.52 | 2.64 | 0.00 | - | 143 | 146 | 11.05% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 12.35% |
© 2024 Yahoo. All rights reserved.