SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00210000 | 2024-05-03 3:56PM EDT | 2024-05-08 | 3.37 | 3.40 | 3.60 | -0.46 | -12.01% | 354 | 191 | 17.53% |
| GLD240510C00210000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 3.62 | 3.75 | 3.90 | -0.58 | -13.81% | 495 | 794 | 17.95% |
| GLD240517C00210000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 4.45 | 4.50 | 4.65 | -0.41 | -8.44% | 1,131 | 31,701 | 17.76% |
| GLD240524C00210000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 5.00 | 5.05 | 5.25 | -0.30 | -5.66% | 6 | 147 | 17.68% |
| GLD240531C00210000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 5.40 | 5.45 | 5.60 | -0.63 | -10.45% | 28 | 188 | 16.88% |
| GLD240607C00210000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 5.47 | 5.95 | 6.15 | -0.66 | -10.77% | 14 | 51 | 17.29% |
| GLD240621C00210000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 6.80 | 6.80 | 6.95 | -0.35 | -4.90% | 1,238 | 40,428 | 17.27% |
| GLD240628C00210000 | 2024-05-03 3:54PM EDT | 2024-06-28 | 7.12 | 7.20 | 7.30 | +0.47 | +7.07% | 42 | 1,224 | 17.24% |
| GLD240719C00210000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 8.30 | 8.25 | 8.40 | -0.50 | -5.68% | 90 | 9,629 | 17.59% |
| GLD240816C00210000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 9.50 | 9.55 | 9.70 | -0.55 | -5.47% | 35 | 1,805 | 17.98% |
| GLD240920C00210000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 11.00 | 11.05 | 11.20 | -0.55 | -4.76% | 20 | 23,155 | 18.47% |
| GLD240930C00210000 | 2024-05-03 2:56PM EDT | 2024-09-30 | 11.25 | 11.40 | 11.55 | -0.55 | -4.66% | 24 | 2,503 | 18.49% |
| GLD241018C00210000 | 2024-05-02 2:15PM EDT | 2024-10-18 | 12.65 | 12.15 | 12.35 | 0.00 | - | 5 | 942 | 18.88% |
| GLD241115C00210000 | 2024-05-03 2:05PM EDT | 2024-11-15 | 13.45 | 13.30 | 13.50 | -1.60 | -10.63% | 8 | 9,241 | 19.36% |
| GLD241220C00210000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 14.40 | 14.45 | 14.90 | -0.25 | -1.71% | 5 | 5,404 | 19.93% |
| GLD241231C00210000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 14.88 | 14.75 | 15.30 | -0.12 | -0.80% | 1 | 290 | 20.06% |
| GLD250117C00210000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 15.55 | 15.30 | 15.90 | -0.43 | -2.69% | 32 | 14,817 | 20.24% |
| GLD250331C00210000 | 2024-05-01 2:57PM EDT | 2025-03-31 | 19.80 | 17.65 | 18.15 | 0.00 | - | 2 | 83 | 20.69% |
| GLD250620C00210000 | 2024-05-02 1:53PM EDT | 2025-06-20 | 17.10 | 19.75 | 21.25 | -3.95 | -18.76% | 6 | 857 | 22.03% |
| GLD260116C00210000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 26.80 | 24.95 | 28.45 | +0.40 | +1.52% | 1 | 362 | 24.54% |
| GLD260618C00210000 | 2024-05-02 1:45PM EDT | 2026-06-18 | 31.70 | 28.25 | 33.00 | 0.00 | - | 12 | 15 | 25.74% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00210000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.40 | 0.36 | 0.39 | -0.18 | -31.03% | 3,357 | 2,273 | 14.16% |
| GLD240510P00210000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.60 | 0.58 | 0.60 | -0.15 | -20.00% | 2,935 | 5,223 | 14.41% |
| GLD240517P00210000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.20 | 1.11 | 1.13 | -0.04 | -3.23% | 999 | 20,915 | 14.01% |
| GLD240524P00210000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 1.55 | 1.42 | 1.47 | +0.02 | +1.31% | 52 | 2,057 | 13.32% |
| GLD240531P00210000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 1.77 | 1.67 | 1.72 | +0.02 | +1.14% | 387 | 1,307 | 12.71% |
| GLD240607P00210000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 2.08 | 1.98 | 2.02 | +0.10 | +5.05% | 81 | 180 | 12.60% |
| GLD240621P00210000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.52 | 2.45 | 2.50 | -0.03 | -1.18% | 677 | 25,052 | 12.29% |
| GLD240628P00210000 | 2024-05-03 10:49AM EDT | 2024-06-28 | 2.94 | 2.64 | 2.68 | +0.35 | +13.51% | 146 | 2,454 | 12.07% |
| GLD240719P00210000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 3.29 | 3.10 | 3.20 | +0.14 | +4.44% | 82 | 10,840 | 11.69% |
| GLD240816P00210000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 3.74 | 3.65 | 3.80 | -0.01 | -0.27% | 12 | 3,723 | 11.38% |
| GLD240920P00210000 | 2024-05-03 11:27AM EDT | 2024-09-20 | 4.65 | 4.25 | 4.40 | +0.25 | +5.68% | 28 | 7,224 | 11.03% |
| GLD240930P00210000 | 2024-05-03 10:31AM EDT | 2024-09-30 | 5.05 | 4.40 | 4.50 | +1.10 | +27.85% | 29 | 1,881 | 10.85% |
| GLD241018P00210000 | 2024-05-03 4:12PM EDT | 2024-10-18 | 4.80 | 4.65 | 4.80 | +0.05 | +1.05% | 2 | 3,177 | 10.79% |
| GLD241115P00210000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 5.88 | 5.10 | 5.25 | +0.88 | +17.60% | 1 | 862 | 10.73% |
| GLD241220P00210000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 5.69 | 5.55 | 5.70 | -0.06 | -1.04% | 10 | 317 | 10.56% |
| GLD241231P00210000 | 2024-04-29 1:41PM EDT | 2024-12-31 | 6.05 | 5.60 | 5.75 | +1.32 | +27.91% | 1 | 350 | 10.40% |
| GLD250117P00210000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 6.25 | 5.75 | 5.95 | +0.33 | +5.57% | 1 | 1,404 | 10.33% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 2025-03-31 | 6.29 | 6.45 | 6.65 | 0.00 | - | 5 | 312 | 10.01% |
| GLD250620P00210000 | 2024-05-02 9:36AM EDT | 2025-06-20 | 7.65 | 7.25 | 7.50 | 0.00 | - | 10 | 1,981 | 9.94% |
| GLD260116P00210000 | 2024-05-01 11:24AM EDT | 2026-01-16 | 9.45 | 9.40 | 10.40 | 0.00 | - | 10 | 58 | 10.75% |
© 2024 Yahoo. All rights reserved.