SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00195000 | 2024-05-22 10:31AM EDT | 2024-05-31 | 25.81 | 21.00 | 21.25 | 0.00 | - | 1 | 11 | 50.29% |
| GLD240607C00195000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 25.95 | 21.20 | 21.45 | 0.00 | - | 1 | 1 | 39.82% |
| GLD240614C00195000 | 2024-05-21 11:12AM EDT | 2024-06-14 | 30.74 | 21.40 | 21.65 | 0.00 | - | 5 | 1 | 34.33% |
| GLD240621C00195000 | 2024-05-23 3:29PM EDT | 2024-06-21 | 22.65 | 21.65 | 21.85 | +0.95 | +4.38% | 10 | 11,591 | 31.36% |
| GLD240628C00195000 | 2024-05-22 3:01PM EDT | 2024-06-28 | 26.11 | 21.85 | 22.05 | 0.00 | - | 48 | 487 | 29.47% |
| GLD240719C00195000 | 2024-05-23 10:51AM EDT | 2024-07-19 | 23.40 | 22.50 | 22.70 | 0.00 | - | 4 | 2,621 | 26.69% |
| GLD240816C00195000 | 2024-05-15 11:18AM EDT | 2024-08-16 | 28.15 | 23.35 | 23.55 | 0.00 | - | 1 | 2,681 | 25.01% |
| GLD240920C00195000 | 2024-05-23 9:59AM EDT | 2024-09-20 | 26.75 | 24.45 | 24.70 | 0.00 | - | 2 | 9,012 | 24.35% |
| GLD240930C00195000 | 2024-05-22 10:24AM EDT | 2024-09-30 | 29.77 | 24.70 | 24.95 | 0.00 | - | 4 | 222 | 24.05% |
| GLD241018C00195000 | 2024-05-22 2:24PM EDT | 2024-10-18 | 30.11 | 25.35 | 25.60 | 0.00 | - | 1 | 42 | 24.11% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 2024-11-15 | 31.35 | 26.25 | 26.60 | 0.00 | - | 591 | 1,711 | 24.26% |
| GLD241220C00195000 | 2024-05-24 3:32PM EDT | 2024-12-20 | 27.40 | 27.25 | 27.65 | -3.90 | -12.46% | 5 | 8,842 | 24.14% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 30.60 | 31.20 | 0.00 | - | 5 | 99 | 29.89% |
| GLD250117C00195000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 28.50 | 28.05 | 28.75 | -3.75 | -11.63% | 1 | 22,460 | 24.60% |
| GLD250331C00195000 | 2024-05-23 3:27PM EDT | 2025-03-31 | 30.40 | 30.05 | 30.70 | 0.00 | - | 5 | 31 | 24.42% |
| GLD250620C00195000 | 2024-05-24 3:42PM EDT | 2025-06-20 | 32.70 | 32.40 | 33.20 | -4.85 | -12.92% | 3 | 1,620 | 24.99% |
| GLD260116C00195000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 42.90 | 36.70 | 40.55 | 0.00 | - | 2 | 234 | 27.64% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 2026-06-18 | 43.49 | 40.10 | 44.50 | 0.00 | - | - | 1 | 28.22% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00195000 | 2024-05-23 3:43PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 353 | 35.55% |
| GLD240607P00195000 | 2024-05-23 1:10PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 15 | 25.00% |
| GLD240614P00195000 | 2024-05-24 1:49PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 11 | 2 | 21.09% |
| GLD240621P00195000 | 2024-05-24 1:30PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 7 | 10,445 | 18.75% |
| GLD240628P00195000 | 2024-05-23 1:26PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 828 | 17.29% |
| GLD240705P00195000 | 2024-05-23 1:10PM EDT | 2024-07-05 | 0.12 | 0.10 | 0.12 | +0.12 | - | - | 10 | 16.16% |
| GLD240719P00195000 | 2024-05-24 9:46AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 6 | 10,568 | 14.62% |
| GLD240816P00195000 | 2024-05-24 3:01PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 552 | 208 | 13.21% |
| GLD240920P00195000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.50 | -0.02 | -3.92% | 4 | 4,778 | 12.59% |
| GLD240930P00195000 | 2024-05-23 10:40AM EDT | 2024-09-30 | 0.55 | 0.52 | 0.55 | 0.00 | - | 22 | 1,035 | 12.35% |
| GLD241018P00195000 | 2024-05-22 3:44PM EDT | 2024-10-18 | 0.58 | 0.65 | 0.69 | 0.00 | - | 42 | 354 | 12.24% |
| GLD241115P00195000 | 2024-05-23 1:56PM EDT | 2024-11-15 | 0.94 | 0.89 | 0.93 | 0.00 | - | 140 | 10,377 | 12.17% |
| GLD241220P00195000 | 2024-05-23 2:19PM EDT | 2024-12-20 | 1.17 | 1.15 | 1.20 | -0.03 | -2.50% | 1 | 9,803 | 11.96% |
| GLD241231P00195000 | 2024-05-24 3:01PM EDT | 2024-12-31 | 1.23 | 1.20 | 1.25 | +0.16 | +14.95% | 1 | 3 | 11.81% |
| GLD250117P00195000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 1.35 | 1.31 | 1.37 | -0.01 | -0.74% | 2 | 3,277 | 11.71% |
| GLD250331P00195000 | 2024-05-24 2:08PM EDT | 2025-03-31 | 1.80 | 1.76 | 1.83 | +0.45 | +33.33% | 1 | 373 | 11.27% |
| GLD250620P00195000 | 2024-05-24 2:01PM EDT | 2025-06-20 | 2.38 | 2.30 | 2.38 | +0.05 | +2.15% | 44 | 773 | 11.05% |
| GLD260116P00195000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 3.60 | 3.65 | 4.40 | 0.00 | - | 1 | 55 | 11.53% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 2026-06-18 | 6.17 | 2.50 | 7.35 | 0.00 | - | - | 1 | 13.32% |
© 2024 Yahoo. All rights reserved.