SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00250000 | 2024-04-26 1:23PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 48.44% |
| GLD240510C00250000 | 2024-05-02 12:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,164 | 41.41% |
| GLD240517C00250000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | 0.00 | - | 120 | 8,109 | 32.81% |
| GLD240524C00250000 | 2024-05-01 12:14PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 146 | 27.74% |
| GLD240531C00250000 | 2024-05-02 10:18AM EDT | 2024-05-31 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 197 | 25.20% |
| GLD240621C00250000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 20 | 6,665 | 21.95% |
| GLD240628C00250000 | 2024-05-02 10:19AM EDT | 2024-06-28 | 0.18 | 0.19 | 0.21 | 0.00 | - | 1 | 2,164 | 21.46% |
| GLD240719C00250000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | +0.01 | +2.70% | 110 | 3,001 | 20.56% |
| GLD240816C00250000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 0.59 | 0.70 | 0.73 | -0.11 | -15.71% | 16 | 942 | 19.98% |
| GLD240920C00250000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 1.22 | 1.20 | 1.24 | -0.01 | -0.81% | 55 | 14,529 | 19.69% |
| GLD240930C00250000 | 2024-05-03 3:28PM EDT | 2024-09-30 | 1.34 | 1.34 | 1.39 | +0.07 | +5.51% | 216 | 3,914 | 19.61% |
| GLD241018C00250000 | 2024-05-03 12:47PM EDT | 2024-10-18 | 1.64 | 1.66 | 1.72 | -0.09 | -5.20% | 21 | 1,674 | 19.67% |
| GLD241115C00250000 | 2024-05-03 12:09PM EDT | 2024-11-15 | 2.18 | 2.23 | 2.29 | -0.07 | -3.11% | 9 | 8,777 | 19.85% |
| GLD241220C00250000 | 2024-05-03 1:36PM EDT | 2024-12-20 | 2.91 | 2.88 | 2.98 | -0.06 | -2.02% | 31 | 24,214 | 19.93% |
| GLD241231C00250000 | 2024-05-03 3:35PM EDT | 2024-12-31 | 3.05 | 3.05 | 3.15 | +0.15 | +5.17% | 6 | 128 | 19.85% |
| GLD250117C00250000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 3.37 | 3.35 | 3.50 | -0.18 | -5.07% | 124 | 8,528 | 19.92% |
| GLD250331C00250000 | 2024-05-03 12:10PM EDT | 2025-03-31 | 4.65 | 4.70 | 4.90 | -0.29 | -5.87% | 2 | 119 | 19.98% |
| GLD250620C00250000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 6.39 | 6.40 | 6.60 | -0.20 | -3.03% | 36 | 835 | 20.30% |
| GLD260116C00250000 | 2024-05-03 2:52PM EDT | 2026-01-16 | 11.20 | 11.15 | 11.50 | -0.20 | -1.75% | 6 | 694 | 21.59% |
| GLD260618C00250000 | 2024-05-01 3:41PM EDT | 2026-06-18 | 17.00 | 12.10 | 17.00 | 0.00 | - | 1 | 31 | 24.07% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00250000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 29.35 | 36.85 | 37.05 | 0.00 | - | 1 | 0 | 29.69% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 26.85 | 36.85 | 37.05 | 0.00 | - | 1 | 0 | 24.22% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 2024-05-31 | 30.39 | 36.85 | 37.05 | 0.00 | - | - | 0 | 21.09% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 28.85 | 36.85 | 37.05 | 0.00 | - | 83 | 0 | 16.02% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 2024-06-28 | 33.70 | 36.85 | 37.05 | 0.00 | - | 1 | 0 | 15.04% |
| GLD240719P00250000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 37.50 | 36.85 | 37.05 | +8.60 | +29.76% | 20 | 0 | 12.99% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 34.43 | 36.85 | 37.05 | 0.00 | - | 450 | 0 | 11.33% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 2024-09-20 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 74.98% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 2024-09-30 | 29.58 | 36.80 | 37.10 | 0.00 | - | 5 | 0 | 11.13% |
| GLD241115P00250000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 37.05 | 36.75 | 37.15 | +0.33 | +0.90% | 1 | 1 | 10.55% |
| GLD241220P00250000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 28.85 | 36.70 | 37.20 | 0.00 | - | 5 | 0 | 10.25% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 2025-01-17 | 29.35 | 36.65 | 37.25 | 0.00 | - | 5 | 0 | 10.11% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 2025-06-20 | 37.75 | 35.25 | 38.65 | 0.00 | - | 1 | 0 | 12.37% |
| GLD260116P00250000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 38.33 | 35.00 | 38.90 | +0.26 | +0.68% | 1 | 1 | 10.51% |
© 2024 Yahoo. All rights reserved.