SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00200000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 23.79 | 23.65 | 23.90 | +3.80 | +19.01% | 26 | 64 | 50.68% |
| GLD240531C00200000 | 2024-05-17 9:59AM EDT | 2024-05-31 | 22.90 | 23.80 | 24.05 | +6.04 | +35.82% | 7 | 14 | 38.04% |
| GLD240607C00200000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 24.44 | 24.00 | 24.25 | +8.90 | +57.27% | 2 | 13 | 33.72% |
| GLD240614C00200000 | 2024-05-16 9:33AM EDT | 2024-06-14 | 20.45 | 24.20 | 24.45 | 0.00 | - | 1 | 37 | 31.23% |
| GLD240621C00200000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 24.59 | 24.45 | 24.65 | +3.09 | +14.37% | 102 | 35,261 | 29.58% |
| GLD240628C00200000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 25.07 | 24.65 | 24.85 | +3.31 | +15.21% | 4 | 1,144 | 28.39% |
| GLD240719C00200000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 25.55 | 25.35 | 25.55 | +3.32 | +14.93% | 2,245 | 3,335 | 26.74% |
| GLD240816C00200000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 26.43 | 26.25 | 26.50 | +3.80 | +16.79% | 1,221 | 1,939 | 25.73% |
| GLD240920C00200000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 27.52 | 27.40 | 27.65 | +3.02 | +12.33% | 35 | 7,869 | 25.09% |
| GLD240930C00200000 | 2024-05-17 12:37PM EDT | 2024-09-30 | 27.29 | 27.70 | 27.90 | +2.69 | +10.93% | 1 | 275 | 24.79% |
| GLD241018C00200000 | 2024-05-15 3:12PM EDT | 2024-10-18 | 26.02 | 28.35 | 28.60 | 0.00 | - | 3 | 418 | 24.94% |
| GLD241115C00200000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 29.10 | 29.20 | 29.60 | +2.22 | +8.26% | 8 | 373 | 25.03% |
| GLD241220C00200000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 30.49 | 30.30 | 30.80 | +3.07 | +11.20% | 4 | 4,125 | 25.14% |
| GLD241231C00200000 | 2024-05-17 2:28PM EDT | 2024-12-31 | 30.83 | 30.65 | 31.10 | +6.74 | +27.98% | 2 | 80 | 25.06% |
| GLD250117C00200000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 31.40 | 31.05 | 31.80 | +3.03 | +10.68% | 40 | 29,919 | 25.36% |
| GLD250331C00200000 | 2024-05-16 9:57AM EDT | 2025-03-31 | 30.00 | 33.00 | 34.10 | 0.00 | - | 5 | 282 | 25.58% |
| GLD250620C00200000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 35.50 | 34.85 | 37.15 | +2.70 | +8.23% | 7 | 862 | 26.67% |
| GLD260116C00200000 | 2024-05-17 2:55PM EDT | 2026-01-16 | 42.00 | 39.70 | 43.00 | +2.88 | +7.36% | 7 | 482 | 27.37% |
| GLD260618C00200000 | 2024-05-14 3:57PM EDT | 2026-06-18 | 42.00 | 43.05 | 47.50 | 0.00 | - | 1 | 15 | 28.39% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240522P00200000 | 2024-05-17 3:49PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 54 | 39.84% |
| GLD240524P00200000 | 2024-05-17 12:17PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 48 | 730 | 35.16% |
| GLD240531P00200000 | 2024-05-17 9:38AM EDT | 2024-05-31 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 4 | 313 | 25.98% |
| GLD240607P00200000 | 2024-05-17 2:07PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 111 | 21.58% |
| GLD240614P00200000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 6 | 24 | 19.83% |
| GLD240621P00200000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 493 | 20,513 | 18.02% |
| GLD240628P00200000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 38 | 4,320 | 17.19% |
| GLD240719P00200000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 186 | 8,116 | 15.53% |
| GLD240816P00200000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.37 | -0.11 | -23.91% | 25 | 7,467 | 14.31% |
| GLD240920P00200000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 0.57 | 0.57 | 0.62 | -0.19 | -25.00% | 1,159 | 4,093 | 13.66% |
| GLD240930P00200000 | 2024-05-16 11:11AM EDT | 2024-09-30 | 0.64 | 0.62 | 0.67 | -0.19 | -22.89% | 13 | 800 | 13.39% |
| GLD241018P00200000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 0.79 | 0.77 | 0.81 | -0.19 | -19.39% | 25 | 2,857 | 13.21% |
| GLD241115P00200000 | 2024-05-17 12:53PM EDT | 2024-11-15 | 1.03 | 1.00 | 1.07 | -0.19 | -15.57% | 256 | 585 | 13.11% |
| GLD241220P00200000 | 2024-05-16 1:54PM EDT | 2024-12-20 | 1.58 | 1.27 | 1.35 | 0.00 | - | 14 | 11,698 | 12.86% |
| GLD241231P00200000 | 2024-05-17 10:52AM EDT | 2024-12-31 | 1.39 | 1.33 | 1.40 | -0.24 | -14.72% | 101 | 265 | 12.69% |
| GLD250117P00200000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 1.45 | 1.45 | 1.55 | -0.33 | -18.54% | 136 | 9,219 | 12.64% |
| GLD250331P00200000 | 2024-05-17 10:53AM EDT | 2025-03-31 | 2.02 | 1.92 | 2.05 | -0.42 | -17.21% | 10 | 426 | 12.17% |
| GLD250620P00200000 | 2024-05-16 9:35AM EDT | 2025-06-20 | 2.95 | 2.50 | 2.61 | 0.00 | - | 9 | 3,772 | 11.86% |
| GLD260116P00200000 | 2024-05-17 9:56AM EDT | 2026-01-16 | 4.33 | 2.84 | 4.85 | -0.52 | -10.72% | 720 | 440 | 12.42% |
| GLD260618P00200000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 6.20 | 2.66 | 7.50 | 0.00 | - | 1 | 4 | 13.77% |
© 2024 Yahoo. All rights reserved.