SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00200000 | 2024-05-03 3:58PM EDT | 2024-05-08 | 13.00 | 13.05 | 13.25 | -2.20 | -14.47% | 19 | 5 | 36.91% |
| GLD240510C00200000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 13.10 | 13.15 | 13.40 | -0.20 | -1.50% | 92 | 42 | 34.57% |
| GLD240517C00200000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 13.37 | 13.45 | 13.60 | -0.62 | -4.43% | 157 | 52,022 | 27.15% |
| GLD240524C00200000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 13.40 | 13.70 | 13.90 | +0.17 | +1.28% | 2 | 65 | 24.98% |
| GLD240531C00200000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 12.85 | 13.90 | 14.10 | -4.47 | -25.81% | 4 | 16 | 23.10% |
| GLD240607C00200000 | 2024-05-01 10:14AM EDT | 2024-06-07 | 14.20 | 14.15 | 14.40 | -0.85 | -5.65% | 1 | 29 | 22.49% |
| GLD240621C00200000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 14.60 | 14.75 | 14.95 | -0.50 | -3.31% | 79 | 35,344 | 21.61% |
| GLD240628C00200000 | 2024-05-03 4:01PM EDT | 2024-06-28 | 15.00 | 15.05 | 15.20 | +0.70 | +4.90% | 2 | 1,151 | 21.26% |
| GLD240719C00200000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 14.89 | 15.85 | 16.05 | -1.03 | -6.47% | 20 | 1,851 | 21.00% |
| GLD240816C00200000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 16.94 | 16.95 | 17.10 | +0.02 | +0.12% | 5 | 1,172 | 20.84% |
| GLD240920C00200000 | 2024-05-03 12:59PM EDT | 2024-09-20 | 18.13 | 18.25 | 18.45 | -0.33 | -1.79% | 1,535 | 6,481 | 21.08% |
| GLD240930C00200000 | 2024-05-03 3:31PM EDT | 2024-09-30 | 18.39 | 18.55 | 18.75 | +0.54 | +3.03% | 2 | 281 | 21.00% |
| GLD241018C00200000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 19.51 | 19.25 | 19.50 | 0.00 | - | 2 | 365 | 21.34% |
| GLD241115C00200000 | 2024-05-01 11:21AM EDT | 2024-11-15 | 20.77 | 20.30 | 20.60 | 0.00 | - | 1 | 341 | 21.74% |
| GLD241220C00200000 | 2024-05-02 9:47AM EDT | 2024-12-20 | 20.77 | 21.45 | 21.85 | 0.00 | - | 1 | 4,130 | 22.08% |
| GLD241231C00200000 | 2024-05-01 2:28PM EDT | 2024-12-31 | 22.85 | 21.70 | 22.15 | 0.00 | - | 2 | 78 | 22.05% |
| GLD250117C00200000 | 2024-05-03 1:53PM EDT | 2025-01-17 | 22.46 | 22.25 | 22.80 | -0.14 | -0.62% | 7 | 29,928 | 22.31% |
| GLD250331C00200000 | 2024-05-03 3:57PM EDT | 2025-03-31 | 24.62 | 24.40 | 25.10 | +0.23 | +0.94% | 1 | 270 | 22.79% |
| GLD250620C00200000 | 2024-05-02 1:01PM EDT | 2025-06-20 | 27.17 | 26.25 | 27.65 | 0.00 | - | 6 | 868 | 23.47% |
| GLD260116C00200000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 33.50 | 31.65 | 34.95 | +0.17 | +0.51% | 1 | 447 | 26.13% |
| GLD260618C00200000 | 2024-05-03 12:15PM EDT | 2026-06-18 | 35.40 | 34.55 | 39.00 | -2.95 | -7.69% | 10 | 5 | 26.89% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00200000 | 2024-05-03 3:58PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 780 | 325 | 21.49% |
| GLD240510P00200000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 176 | 1,399 | 19.53% |
| GLD240517P00200000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 198 | 51,231 | 16.21% |
| GLD240524P00200000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 25 | 624 | 14.94% |
| GLD240531P00200000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 92 | 318 | 14.04% |
| GLD240607P00200000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 50 | 56 | 13.72% |
| GLD240621P00200000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 174 | 19,670 | 13.16% |
| GLD240628P00200000 | 2024-05-03 1:37PM EDT | 2024-06-28 | 0.54 | 0.50 | 0.53 | -0.04 | -6.90% | 71 | 4,295 | 12.87% |
| GLD240719P00200000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 0.80 | 0.76 | 0.79 | 0.00 | - | 1,313 | 7,623 | 12.34% |
| GLD240816P00200000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 1.13 | 1.08 | 1.14 | -0.03 | -2.59% | 21 | 7,475 | 11.93% |
| GLD240920P00200000 | 2024-05-03 10:38AM EDT | 2024-09-20 | 1.76 | 1.50 | 1.56 | +0.15 | +9.32% | 753 | 3,848 | 11.60% |
| GLD240930P00200000 | 2024-05-02 12:15PM EDT | 2024-09-30 | 1.71 | 1.58 | 1.65 | 0.00 | - | 46 | 621 | 11.46% |
| GLD241018P00200000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 1.93 | 1.81 | 1.87 | 0.00 | - | 2 | 2,629 | 11.38% |
| GLD241115P00200000 | 2024-05-03 11:13AM EDT | 2024-11-15 | 2.32 | 2.16 | 2.24 | +0.05 | +2.20% | 2 | 326 | 11.37% |
| GLD241220P00200000 | 2024-05-02 1:24PM EDT | 2024-12-20 | 2.63 | 2.51 | 2.61 | 0.00 | - | 21 | 10,997 | 11.22% |
| GLD241231P00200000 | 2024-05-03 9:54AM EDT | 2024-12-31 | 2.83 | 2.58 | 2.68 | +0.08 | +2.91% | 2 | 264 | 11.09% |
| GLD250117P00200000 | 2024-05-03 12:25PM EDT | 2025-01-17 | 2.86 | 2.72 | 2.84 | -0.02 | -0.69% | 8 | 9,143 | 11.01% |
| GLD250331P00200000 | 2024-05-02 12:38PM EDT | 2025-03-31 | 3.48 | 3.30 | 3.50 | 0.00 | - | 1 | 421 | 10.76% |
| GLD250620P00200000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 4.23 | 4.05 | 4.20 | +0.13 | +3.17% | 1 | 3,655 | 10.60% |
| GLD260116P00200000 | 2024-05-03 11:17AM EDT | 2026-01-16 | 6.35 | 4.10 | 7.00 | +0.56 | +9.67% | 3 | 283 | 11.57% |
| GLD260618P00200000 | 2024-05-01 2:46PM EDT | 2026-06-18 | 6.77 | 6.20 | 9.50 | 0.00 | - | 1 | 3 | 12.61% |
© 2024 Yahoo. All rights reserved.