SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00230000 | 2024-05-03 3:50PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 345 | 1,111 | 27.54% |
| GLD240510C00230000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 514 | 1,452 | 24.41% |
| GLD240517C00230000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 162 | 21,239 | 20.70% |
| GLD240524C00230000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 64 | 918 | 19.39% |
| GLD240531C00230000 | 2024-05-03 1:30PM EDT | 2024-05-31 | 0.27 | 0.29 | 0.32 | -0.05 | -15.62% | 61 | 269 | 18.36% |
| GLD240607C00230000 | 2024-05-03 1:00PM EDT | 2024-06-07 | 0.43 | 0.44 | 0.48 | -0.09 | -17.31% | 55 | 66 | 18.08% |
| GLD240621C00230000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.81 | 0.81 | 0.85 | -0.04 | -4.71% | 705 | 12,560 | 17.85% |
| GLD240628C00230000 | 2024-05-03 3:22PM EDT | 2024-06-28 | 0.98 | 0.99 | 1.03 | -0.11 | -10.09% | 898 | 3,073 | 17.69% |
| GLD240719C00230000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.62 | 1.61 | 1.65 | -0.05 | -2.99% | 1,731 | 15,652 | 17.68% |
| GLD240816C00230000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 2.38 | 2.43 | 2.50 | -0.25 | -9.51% | 361 | 2,821 | 17.77% |
| GLD240920C00230000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | -0.10 | -2.86% | 677 | 20,556 | 17.93% |
| GLD240930C00230000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 3.78 | 3.70 | 3.80 | -0.07 | -1.82% | 21 | 1,502 | 17.88% |
| GLD241018C00230000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 4.32 | 4.25 | 4.40 | -0.24 | -5.26% | 31 | 6,320 | 18.13% |
| GLD241115C00230000 | 2024-05-03 3:14PM EDT | 2024-11-15 | 5.10 | 5.20 | 5.35 | -0.17 | -3.23% | 58 | 2,721 | 18.54% |
| GLD241220C00230000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 6.00 | 6.20 | 6.40 | -0.05 | -0.83% | 145 | 6,436 | 18.81% |
| GLD241231C00230000 | 2024-05-01 10:01AM EDT | 2024-12-31 | 6.00 | 6.40 | 6.60 | -0.90 | -13.04% | 1 | 202 | 18.70% |
| GLD250117C00230000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 6.83 | 6.90 | 7.10 | -0.07 | -1.01% | 18 | 25,983 | 18.83% |
| GLD250331C00230000 | 2024-05-02 12:56PM EDT | 2025-03-31 | 9.05 | 8.85 | 9.10 | 0.00 | - | 8 | 235 | 19.27% |
| GLD250620C00230000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 10.81 | 11.10 | 11.40 | 0.00 | - | 2 | 1,665 | 19.93% |
| GLD260116C00230000 | 2024-05-02 9:59AM EDT | 2026-01-16 | 17.12 | 16.40 | 18.00 | 0.00 | - | 1 | 616 | 22.27% |
| GLD260618C00230000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 20.00 | 18.45 | 23.00 | -1.80 | -8.26% | 2 | 33 | 24.01% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00230000 | 2024-04-29 12:53PM EDT | 2024-05-08 | 12.90 | 16.85 | 17.05 | 0.00 | - | 7 | 0 | 25.39% |
| GLD240510P00230000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 16.60 | 16.85 | 17.05 | 0.00 | - | 1 | 0 | 21.49% |
| GLD240517P00230000 | 2024-05-02 11:29AM EDT | 2024-05-17 | 16.75 | 16.85 | 17.05 | 0.00 | - | 6 | 0 | 15.24% |
| GLD240524P00230000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 16.88 | 16.85 | 17.05 | 0.00 | - | 16 | 0 | 12.50% |
| GLD240531P00230000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 17.60 | 16.85 | 17.05 | +0.50 | +2.92% | 11 | 5 | 10.94% |
| GLD240621P00230000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 17.70 | 16.95 | 17.10 | +0.95 | +5.67% | 17 | 655 | 10.30% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 2024-06-28 | 17.70 | 16.95 | 17.15 | +6.60 | +59.46% | 30 | 111 | 10.60% |
| GLD240719P00230000 | 2024-04-30 2:37PM EDT | 2024-07-19 | 17.85 | 17.05 | 17.25 | 0.00 | - | 2 | 109 | 10.18% |
| GLD240816P00230000 | 2024-04-30 11:44AM EDT | 2024-08-16 | 17.97 | 17.30 | 17.45 | 0.00 | - | 2 | 281 | 10.08% |
| GLD240920P00230000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 17.95 | 17.45 | 17.65 | +2.01 | +12.61% | 1 | 466 | 9.65% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 2024-09-30 | 13.35 | 17.50 | 17.70 | 0.00 | - | 43 | 82 | 9.52% |
| GLD241018P00230000 | 2024-04-25 12:20PM EDT | 2024-10-18 | 16.40 | 17.60 | 17.85 | 0.00 | - | 2 | 329 | 9.53% |
| GLD241115P00230000 | 2024-04-26 2:44PM EDT | 2024-11-15 | 15.70 | 17.75 | 18.10 | 0.00 | - | 120 | 116 | 9.57% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 14.40 | 18.05 | 18.50 | 0.00 | - | 20 | 511 | 9.26% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 2025-06-20 | 15.05 | 18.65 | 19.85 | 0.00 | - | 1,750 | 1,770 | 9.44% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 33.10% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 2026-06-18 | 18.60 | 18.80 | 22.50 | 0.00 | - | 1 | 2 | 9.45% |
© 2024 Yahoo. All rights reserved.