SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 14.15 | 14.40 | 0.00 | - | 6 | 8 | 36.62% |
| GLD240517C00199000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 14.37 | 14.40 | 14.60 | +0.52 | +3.75% | 25 | 578 | 28.69% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 14.65 | 14.90 | 0.00 | - | 8 | 11 | 26.32% |
| GLD240531C00199000 | 2024-05-01 2:19PM EDT | 2024-05-31 | 15.45 | 14.85 | 15.10 | 0.00 | - | 2 | 5 | 24.30% |
| GLD240621C00199000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 15.35 | 15.65 | 15.85 | 0.00 | - | 3 | 1,388 | 22.16% |
| GLD240628C00199000 | 2024-04-29 1:50PM EDT | 2024-06-28 | 19.65 | 15.95 | 16.10 | 0.00 | - | 3 | 1,618 | 21.81% |
| GLD240719C00199000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 16.55 | 16.75 | 16.90 | -0.47 | -2.76% | 1 | 581 | 21.39% |
| GLD240816C00199000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 15.97 | 17.80 | 18.00 | -1.23 | -7.15% | 2 | 111 | 21.38% |
| GLD240920C00199000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 20.93 | 19.10 | 19.30 | 0.00 | - | 1 | 633 | 21.49% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 20.10 | 20.30 | 0.00 | - | 4 | 11 | 21.64% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 28.22% |
| GLD241220C00199000 | 2024-04-30 10:01AM EDT | 2024-12-20 | 23.30 | 22.20 | 22.60 | 0.00 | - | 3 | 161 | 22.31% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 2024-12-31 | 22.55 | 22.50 | 22.90 | 0.00 | - | 1 | 9 | 22.28% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 25.25 | 23.05 | 23.55 | 0.00 | - | 2 | 269 | 22.54% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 32.35 | 34.45 | 0.00 | - | 28 | 47 | 25.16% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00199000 | 2024-05-03 12:56PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,000 | 35 | 22.66% |
| GLD240510P00199000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 95 | 21.09% |
| GLD240517P00199000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.05 | 0.00 | - | 1 | 1,673 | 16.90% |
| GLD240524P00199000 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 14 | 128 | 15.43% |
| GLD240531P00199000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 12 | 14.21% |
| GLD240621P00199000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.38 | 0.34 | 0.37 | 0.00 | - | 12 | 2,865 | 13.26% |
| GLD240628P00199000 | 2024-05-02 12:45PM EDT | 2024-06-28 | 0.54 | 0.42 | 0.44 | +0.07 | +14.89% | 5 | 1,016 | 12.95% |
| GLD240719P00199000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 0.75 | 0.65 | 0.68 | -0.05 | -6.25% | 81 | 289 | 12.45% |
| GLD240816P00199000 | 2024-04-30 10:00AM EDT | 2024-08-16 | 1.07 | 0.96 | 1.00 | 0.00 | - | 8 | 343 | 12.02% |
| GLD240920P00199000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 1.26 | 1.34 | 1.40 | 0.00 | - | 72 | 243 | 11.70% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 2024-10-18 | 1.68 | 1.62 | 1.70 | 0.00 | - | 3 | 3 | 11.49% |
| GLD241115P00199000 | 2024-05-02 12:35PM EDT | 2024-11-15 | 2.06 | 1.98 | 2.04 | 0.00 | - | 13 | 309 | 11.44% |
| GLD241220P00199000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 2.60 | 2.31 | 2.41 | 0.00 | - | 20 | 586 | 11.31% |
| GLD241231P00199000 | 2024-05-02 11:22AM EDT | 2024-12-31 | 2.49 | 2.38 | 2.47 | 0.00 | - | 1 | 24 | 11.17% |
| GLD250117P00199000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 2.63 | 2.52 | 2.63 | 0.00 | - | 20 | 73 | 11.10% |
| GLD250331P00199000 | 2024-04-26 3:06PM EDT | 2025-03-31 | 2.92 | 3.10 | 3.25 | 0.00 | - | 250 | 320 | 10.81% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 5.25 | 6.60 | 0.00 | - | 2 | 7 | 11.53% |
© 2024 Yahoo. All rights reserved.