SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00190000 | 2024-04-26 12:45PM EDT | 190.00 | 26.46 | 25.10 | 25.35 | 0.00 | - | 1 | 1 | 68.36% |
| GLD240508C00191000 | 2024-05-03 11:21AM EDT | 191.00 | 21.40 | 24.10 | 24.35 | 0.00 | - | 13 | 14 | 65.82% |
| GLD240508C00192000 | 2024-05-02 9:38AM EDT | 192.00 | 20.42 | 23.15 | 23.45 | 0.00 | - | - | 10 | 69.43% |
| GLD240508C00195000 | 2024-05-03 9:36AM EDT | 195.00 | 16.30 | 20.05 | 20.30 | 0.00 | - | 3 | 3 | 50.78% |
| GLD240508C00196000 | 2024-05-03 9:49AM EDT | 196.00 | 15.60 | 19.10 | 19.35 | 0.00 | - | 5 | 7 | 53.52% |
| GLD240508C00198000 | 2024-04-23 10:13AM EDT | 198.00 | 17.65 | 17.15 | 17.45 | 0.00 | - | - | 1 | 53.52% |
| GLD240508C00200000 | 2024-05-03 3:58PM EDT | 200.00 | 13.00 | 15.15 | 15.40 | 0.00 | - | 19 | 17 | 52.93% |
| GLD240508C00205000 | 2024-05-03 2:17PM EDT | 205.00 | 8.01 | 10.15 | 10.50 | 0.00 | - | 22 | 55 | 41.65% |
| GLD240508C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 5.25 | 0.00 | 0.00 | +1.88 | +126.17% | 1 | 290 | 0.00% |
| GLD240508C00215000 | 2024-05-06 9:30AM EDT | 215.00 | 1.30 | 1.39 | 1.43 | +0.60 | +86.96% | 446 | 5,282 | 17.60% |
| GLD240508C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.14 | 0.00 | 0.00 | +0.04 | +66.67% | 1 | 3,841 | 6.25% |
| GLD240508C00225000 | 2024-05-03 3:59PM EDT | 225.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 641 | 1,204 | 24.61% |
| GLD240508C00230000 | 2024-05-03 3:50PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 345 | 1,445 | 31.25% |
| GLD240508C00240000 | 2024-05-03 3:54PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 48 | 44.53% |
| GLD240508C00250000 | 2024-04-26 1:23PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 56.25% |
| GLD240508C00260000 | 2024-04-25 11:51AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 68.75% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00192000 | 2024-04-23 2:11PM EDT | 192.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 525 | 46.88% |
| GLD240508P00195000 | 2024-05-03 10:45AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 41.41% |
| GLD240508P00198000 | 2024-05-03 10:46AM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GLD240508P00199000 | 2024-05-03 12:56PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,034 | 33.59% |
| GLD240508P00200000 | 2024-05-03 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 780 | 1,059 | 31.25% |
| GLD240508P00205000 | 2024-05-03 4:05PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,793 | 5,661 | 12.50% |
| GLD240508P00210000 | 2024-05-06 9:30AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | -0.33 | -45.21% | 1 | 2,649 | 6.25% |
| GLD240508P00215000 | 2024-05-06 9:30AM EDT | 215.00 | 1.10 | 1.05 | 1.10 | -1.51 | -57.85% | 22 | 699 | 14.89% |
| GLD240508P00220000 | 2024-05-06 9:31AM EDT | 220.00 | 5.00 | 4.85 | 5.00 | -2.15 | -23.12% | 1 | 31 | 17.38% |
| GLD240508P00225000 | 2024-05-01 3:28PM EDT | 225.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GLD240508P00230000 | 2024-04-29 12:53PM EDT | 230.00 | 12.90 | 14.75 | 15.00 | 0.00 | - | 7 | 0 | 41.11% |
| GLD240508P00240000 | 2024-05-01 10:05AM EDT | 240.00 | 26.35 | 24.80 | 25.00 | 0.00 | - | 4 | 0 | 61.62% |
| GLD240508P00270000 | 2024-05-02 9:55AM EDT | 270.00 | 58.05 | 54.60 | 54.90 | 0.00 | - | 2 | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.