SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00240000 | 2024-05-03 3:54PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 39 | 37.50% |
| GLD240510C00240000 | 2024-05-02 4:08PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 499 | 2,266 | 34.38% |
| GLD240517C00240000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 23,366 | 26.37% |
| GLD240524C00240000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.08 | 0.00 | - | 49 | 148 | 23.63% |
| GLD240531C00240000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 1 | 286 | 21.44% |
| GLD240607C00240000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 0.13 | 0.15 | 0.18 | -0.11 | -45.83% | 8 | 91 | 20.80% |
| GLD240621C00240000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.33 | 0.00 | - | 194 | 25,462 | 19.68% |
| GLD240628C00240000 | 2024-05-03 4:05PM EDT | 2024-06-28 | 0.41 | 0.39 | 0.42 | +0.05 | +13.89% | 32 | 2,039 | 19.35% |
| GLD240719C00240000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.73 | 0.73 | 0.77 | 0.00 | - | 387 | 6,084 | 18.98% |
| GLD240816C00240000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 1.28 | 1.27 | 1.31 | -0.03 | -2.29% | 9 | 1,602 | 18.77% |
| GLD240920C00240000 | 2024-05-03 4:13PM EDT | 2024-09-20 | 2.05 | 2.00 | 2.06 | 0.00 | - | 16,752 | 27,010 | 18.73% |
| GLD240930C00240000 | 2024-05-03 3:45PM EDT | 2024-09-30 | 2.18 | 2.19 | 2.22 | -0.05 | -2.24% | 115 | 634 | 18.56% |
| GLD241018C00240000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.63 | 2.62 | 2.71 | -0.12 | -4.36% | 1 | 521 | 18.82% |
| GLD241115C00240000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.45 | -0.05 | -1.47% | 3 | 1,361 | 19.10% |
| GLD241220C00240000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 4.05 | 4.15 | 4.30 | -0.01 | -0.25% | 81 | 5,867 | 19.25% |
| GLD241231C00240000 | 2024-05-03 10:14AM EDT | 2024-12-31 | 4.25 | 4.35 | 4.50 | -0.75 | -15.00% | 7 | 210 | 19.17% |
| GLD250117C00240000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.90 | -0.10 | -2.04% | 311 | 5,393 | 19.23% |
| GLD250331C00240000 | 2024-05-02 9:46AM EDT | 2025-03-31 | 6.25 | 6.40 | 6.60 | 0.00 | - | 1 | 115 | 19.50% |
| GLD250620C00240000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 8.05 | 8.35 | 8.60 | -0.53 | -6.18% | 8 | 666 | 19.99% |
| GLD260116C00240000 | 2024-05-02 1:36PM EDT | 2026-01-16 | 13.50 | 12.80 | 14.70 | 0.00 | - | 600 | 3,075 | 22.13% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 20.75 | 14.90 | 19.50 | 0.00 | - | 1 | 3 | 23.80% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00240000 | 2024-05-01 10:05AM EDT | 2024-05-08 | 26.35 | 26.85 | 27.05 | 0.00 | - | 4 | 0 | 37.50% |
| GLD240510P00240000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 27.42 | 26.85 | 27.05 | +10.72 | +64.19% | 5 | 0 | 32.03% |
| GLD240517P00240000 | 2024-04-25 12:34PM EDT | 2024-05-17 | 24.64 | 26.85 | 27.05 | 0.00 | - | 3 | 0 | 22.66% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 21.05 | 26.85 | 27.05 | 0.00 | - | 1 | 0 | 18.75% |
| GLD240621P00240000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 27.60 | 26.85 | 27.05 | +3.35 | +13.81% | 27 | 0 | 12.31% |
| GLD240628P00240000 | 2024-05-01 10:16AM EDT | 2024-06-28 | 27.60 | 26.85 | 27.05 | +1.10 | +4.15% | 35 | 0 | 11.52% |
| GLD240719P00240000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 28.00 | 26.85 | 27.05 | +3.50 | +14.29% | 2 | 0 | 9.96% |
| GLD240816P00240000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 27.60 | 26.85 | 27.05 | +7.10 | +34.63% | 12 | 0 | 8.69% |
| GLD240920P00240000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 23.63 | 26.85 | 27.10 | 0.00 | - | 1 | 23 | 8.94% |
| GLD240930P00240000 | 2024-04-30 4:00PM EDT | 2024-09-30 | 27.90 | 26.85 | 27.10 | 0.00 | - | 2 | 25 | 8.64% |
| GLD241018P00240000 | 2024-04-30 12:19PM EDT | 2024-10-18 | 27.45 | 26.85 | 27.15 | 0.00 | - | 3 | 76 | 8.89% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 73.98% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 2024-12-31 | 24.31 | 26.80 | 27.35 | 0.00 | - | 1 | 1 | 8.83% |
| GLD250117P00240000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 26.95 | 26.85 | 27.40 | 0.00 | - | 47 | 81 | 8.79% |
| GLD260116P00240000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 29.07 | 26.75 | 28.80 | +4.67 | +19.14% | 2 | 1 | 8.49% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 26.85 | 26.20 | 31.00 | 0.00 | - | 1 | 2 | 10.19% |
© 2024 Yahoo. All rights reserved.