SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00192000 | 2024-05-27 12:01AM EDT | 2024-05-31 | 31.13 | 24.00 | 24.25 | 0.00 | - | - | 10 | 56.54% |
| GLD240607C00192000 | 2024-05-20 11:15AM EDT | 2024-06-07 | 32.95 | 24.20 | 24.45 | 0.00 | - | 1 | 1 | 44.43% |
| GLD240614C00192000 | 2024-05-20 2:29PM EDT | 2024-06-14 | 34.30 | 24.40 | 24.65 | 0.00 | - | 2 | 1 | 38.18% |
| GLD240621C00192000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 32.00 | 24.65 | 24.80 | 0.00 | - | 3 | 1,161 | 34.28% |
| GLD240628C00192000 | 2024-05-20 2:01PM EDT | 2024-06-28 | 34.49 | 24.80 | 25.00 | 0.00 | - | 10 | 244 | 32.22% |
| GLD240719C00192000 | 2024-05-15 11:11AM EDT | 2024-07-19 | 29.97 | 25.40 | 25.60 | 0.00 | - | 1 | 419 | 28.83% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 27.65 | 26.25 | 26.45 | 0.00 | - | 1 | 68 | 26.98% |
| GLD240920C00192000 | 2024-05-20 10:50AM EDT | 2024-09-20 | 35.40 | 27.25 | 27.50 | 0.00 | - | 1 | 3,461 | 25.89% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 30.65 | 30.90 | 0.00 | - | 1 | 97 | 33.86% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 21.78% |
| GLD241220C00192000 | 2024-04-29 3:16PM EDT | 2024-12-20 | 31.51 | 29.95 | 30.45 | 0.00 | - | 1 | 44 | 25.57% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 28.25 | 30.70 | 31.30 | 0.00 | - | 1 | 259 | 25.56% |
| GLD260116C00192000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 44.36 | 39.00 | 42.85 | 0.00 | - | 1 | 26 | 28.31% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00192000 | 2024-05-22 12:28PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 8 | 40.23% |
| GLD240607P00192000 | 2024-05-13 12:29PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 5 | 28.32% |
| GLD240621P00192000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 1,356 | 20.31% |
| GLD240628P00192000 | 2024-05-20 11:45AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 146 | 18.85% |
| GLD240719P00192000 | 2024-05-24 9:46AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 1,559 | 15.67% |
| GLD240816P00192000 | 2024-05-23 10:07AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | 0.00 | - | 4 | 6,664 | 13.89% |
| GLD240920P00192000 | 2024-05-21 10:29AM EDT | 2024-09-20 | 0.24 | 0.33 | 0.36 | 0.00 | - | 2 | 35 | 13.06% |
| GLD240930P00192000 | 2024-05-24 4:05PM EDT | 2024-09-30 | 0.37 | 0.36 | 0.40 | -0.17 | -31.48% | 2 | 261 | 12.83% |
| GLD241018P00192000 | 2024-05-15 11:17AM EDT | 2024-10-18 | 0.44 | 0.47 | 0.51 | 0.00 | - | 1 | 1,904 | 12.67% |
| GLD241115P00192000 | 2024-05-15 12:27PM EDT | 2024-11-15 | 0.58 | 0.66 | 0.70 | 0.00 | - | 50 | 435 | 12.53% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 272 | 388 | 3.13% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 0.70 | 0.76 | 0.00 | - | 129 | 129 | 11.38% |
| GLD250117P00192000 | 2024-05-24 1:28PM EDT | 2025-01-17 | 1.06 | 1.02 | 1.07 | -0.24 | -18.46% | 1 | 272 | 12.02% |
| GLD250331P00192000 | 2024-05-21 1:22PM EDT | 2025-03-31 | 1.12 | 1.41 | 1.48 | 0.00 | - | 1 | 2,005 | 11.58% |
| GLD260116P00192000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 3.33 | 3.10 | 5.70 | 0.00 | - | 1 | 13 | 14.10% |
© 2024 Yahoo. All rights reserved.