SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00270000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 41.41% |
| GLD240621C00270000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.05 | 0.06 | 0.07 | 0.00 | - | 2 | 3,310 | 27.25% |
| GLD240719C00270000 | 2024-04-30 1:36PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | 0.00 | - | 4 | 247 | 24.07% |
| GLD240816C00270000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 1 | 49 | 22.66% |
| GLD240920C00270000 | 2024-05-03 12:24PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.54 | -0.13 | -20.63% | 2 | 365 | 22.01% |
| GLD240930C00270000 | 2024-04-30 12:09PM EDT | 2024-09-30 | 0.61 | 0.57 | 0.62 | 0.00 | - | 192 | 306 | 21.84% |
| GLD241018C00270000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 1.08 | 0.74 | 0.79 | 0.00 | - | 2 | 71 | 21.67% |
| GLD241115C00270000 | 2024-05-02 2:27PM EDT | 2024-11-15 | 1.14 | 1.07 | 1.13 | 0.00 | - | 84 | 656 | 21.68% |
| GLD241220C00270000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 1.44 | 1.47 | 1.55 | 0.00 | - | 3 | 561 | 21.52% |
| GLD241231C00270000 | 2024-05-02 3:51PM EDT | 2024-12-31 | 1.65 | 1.58 | 1.65 | +0.01 | +0.61% | 5 | 15 | 21.36% |
| GLD250117C00270000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 1.77 | 1.79 | 1.87 | -0.12 | -6.35% | 23 | 8,643 | 21.32% |
| GLD250331C00270000 | 2024-05-01 12:20PM EDT | 2025-03-31 | 2.96 | 2.74 | 2.86 | 0.00 | - | 2 | 5 | 21.20% |
| GLD250620C00270000 | 2024-05-03 12:24PM EDT | 2025-06-20 | 4.00 | 3.95 | 4.15 | -0.01 | -0.25% | 1 | 376 | 21.35% |
| GLD260116C00270000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 8.40 | 7.15 | 9.95 | 0.00 | - | 1 | 27 | 24.29% |
| GLD260618C00270000 | 2024-04-11 1:27PM EDT | 2026-06-18 | 12.00 | 8.10 | 13.00 | 0.00 | - | - | 4 | 24.60% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00270000 | 2024-05-02 9:55AM EDT | 2024-05-08 | 58.05 | 56.85 | 57.05 | 0.00 | - | 2 | 0 | 70.31% |
| GLD240517P00270000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 53.20 | 56.85 | 57.05 | 0.00 | - | 1 | 0 | 42.19% |
| GLD240621P00270000 | 2024-04-11 9:48AM EDT | 2024-06-21 | 52.65 | 56.85 | 57.05 | 0.00 | - | 20 | 0 | 22.85% |
| GLD240719P00270000 | 2024-04-24 2:20PM EDT | 2024-07-19 | 55.07 | 56.85 | 57.05 | 0.00 | - | - | 0 | 18.56% |
| GLD240920P00270000 | 2022-10-19 9:50AM EDT | 2024-09-20 | 117.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00270000 | 2022-10-18 2:37PM EDT | 2024-12-20 | 116.32 | 103.65 | 108.50 | 0.00 | - | - | 0 | 99.69% |
© 2024 Yahoo. All rights reserved.