SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00260000 | 2024-04-25 11:51AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 56.25% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 55 | 50.00% |
| GLD240517C00260000 | 2024-05-03 10:55AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 100 | 1,049 | 37.89% |
| GLD240621C00260000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 49 | 2,600 | 24.61% |
| GLD240628C00260000 | 2024-05-01 3:47PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | 0.00 | - | 15 | 160 | 23.63% |
| GLD240719C00260000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.23 | 0.00 | - | 5 | 3,949 | 22.22% |
| GLD240816C00260000 | 2024-05-02 10:42AM EDT | 2024-08-16 | 0.42 | 0.42 | 0.44 | 0.00 | - | 116 | 512 | 21.31% |
| GLD240920C00260000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.80 | -0.02 | -2.56% | 9 | 347 | 20.84% |
| GLD240930C00260000 | 2024-05-01 2:47PM EDT | 2024-09-30 | 1.10 | 0.85 | 0.90 | 0.00 | - | 25 | 1,684 | 20.67% |
| GLD241018C00260000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 1.41 | 1.09 | 1.14 | 0.00 | - | 3 | 77 | 20.63% |
| GLD241115C00260000 | 2024-05-02 10:09AM EDT | 2024-11-15 | 1.45 | 1.52 | 1.59 | 0.00 | - | 110 | 315 | 20.77% |
| GLD241220C00260000 | 2024-05-03 4:01PM EDT | 2024-12-20 | 2.08 | 2.04 | 2.12 | -0.16 | -7.14% | 18 | 23,247 | 20.70% |
| GLD241231C00260000 | 2024-05-03 9:33AM EDT | 2024-12-31 | 2.00 | 2.16 | 2.24 | -0.24 | -10.71% | 7 | 146 | 20.55% |
| GLD250117C00260000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 2.45 | 2.42 | 2.52 | -0.05 | -2.00% | 10 | 29,838 | 20.57% |
| GLD250331C00260000 | 2024-05-03 12:09PM EDT | 2025-03-31 | 3.51 | 3.55 | 3.70 | -0.96 | -21.48% | 5 | 317 | 20.55% |
| GLD250620C00260000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 5.10 | 4.95 | 5.20 | +0.10 | +2.00% | 3 | 351 | 20.81% |
| GLD260116C00260000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 9.00 | 8.60 | 10.85 | -0.60 | -6.25% | 5 | 775 | 23.18% |
| GLD260618C00260000 | 2024-05-02 1:37PM EDT | 2026-06-18 | 13.00 | 10.00 | 14.85 | 0.00 | - | 5 | 116 | 24.33% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00260000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 43.20 | 46.85 | 47.05 | 0.00 | - | 1 | 0 | 35.94% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 2024-06-21 | 36.70 | 46.85 | 47.05 | 0.00 | - | 1 | 0 | 19.53% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 35.65 | 46.85 | 47.05 | 0.00 | - | 34 | 0 | 15.82% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 2024-08-16 | 36.55 | 46.85 | 47.05 | 0.00 | - | 6 | 0 | 13.67% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 36.15 | 46.80 | 47.10 | 0.00 | - | 31 | 0 | 13.87% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 38.55 | 46.80 | 47.10 | 0.00 | - | 6 | 0 | 12.75% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 38.85 | 46.70 | 47.15 | 0.00 | - | 84 | 0 | 12.67% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 39.85 | 46.65 | 47.25 | 0.00 | - | 4 | 0 | 12.11% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 14.42% |
| GLD260116P00260000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 48.03 | 44.50 | 49.50 | +6.93 | +16.86% | 1 | 0 | 13.24% |
© 2024 Yahoo. All rights reserved.