SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240529C00220000 | 2024-05-24 4:00PM EDT | 2024-05-29 | 0.16 | 0.16 | 0.18 | -0.24 | -60.00% | 902 | 1,413 | 16.94% |
| GLD240531C00220000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.38 | 0.39 | 0.40 | -0.28 | -42.42% | 6,916 | 4,251 | 16.94% |
| GLD240605C00220000 | 2024-05-27 12:01AM EDT | 2024-06-05 | 0.73 | 0.74 | 0.77 | -0.25 | -25.51% | 331 | 362 | 15.60% |
| GLD240607C00220000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 1.06 | 1.03 | 1.06 | -0.21 | -16.54% | 221 | 891 | 16.54% |
| GLD240614C00220000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 1.69 | 1.67 | 1.72 | -0.17 | -9.14% | 137 | 2,003 | 17.01% |
| GLD240621C00220000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 2.03 | 2.04 | 2.07 | -0.21 | -9.38% | 1,938 | 26,561 | 16.21% |
| GLD240628C00220000 | 2024-05-24 4:13PM EDT | 2024-06-28 | 2.47 | 2.43 | 2.48 | -0.14 | -5.36% | 525 | 8,623 | 16.10% |
| GLD240705C00220000 | 2024-05-27 12:01AM EDT | 2024-07-05 | 2.80 | 2.80 | 2.86 | -0.15 | -5.08% | 59 | 340 | 16.03% |
| GLD240719C00220000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.60 | -0.15 | -4.05% | 737 | 30,551 | 16.13% |
| GLD240816C00220000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.00 | -0.10 | -2.00% | 2,093 | 3,148 | 16.61% |
| GLD240920C00220000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 6.48 | 6.45 | 6.55 | -0.07 | -1.07% | 112 | 17,189 | 17.13% |
| GLD240930C00220000 | 2024-05-24 2:28PM EDT | 2024-09-30 | 6.85 | 6.75 | 6.90 | -0.15 | -2.14% | 6 | 1,174 | 17.14% |
| GLD241018C00220000 | 2024-05-24 3:06PM EDT | 2024-10-18 | 7.60 | 7.60 | 7.70 | -0.05 | -0.65% | 41 | 3,316 | 17.52% |
| GLD241115C00220000 | 2024-05-24 12:54PM EDT | 2024-11-15 | 8.95 | 8.80 | 8.95 | -0.05 | -0.56% | 32 | 978 | 18.16% |
| GLD241220C00220000 | 2024-05-24 3:09PM EDT | 2024-12-20 | 10.12 | 10.05 | 10.25 | -0.08 | -0.78% | 13 | 28,830 | 18.56% |
| GLD241231C00220000 | 2024-05-24 9:43AM EDT | 2024-12-31 | 10.90 | 10.35 | 10.50 | +0.42 | +4.01% | 2 | 254 | 18.47% |
| GLD250117C00220000 | 2024-05-24 3:21PM EDT | 2025-01-17 | 10.98 | 10.95 | 11.10 | -0.08 | -0.72% | 33 | 10,650 | 18.66% |
| GLD250331C00220000 | 2024-05-24 10:29AM EDT | 2025-03-31 | 13.62 | 13.05 | 13.90 | +0.11 | +0.81% | 2 | 149 | 19.84% |
| GLD250620C00220000 | 2024-05-24 1:57PM EDT | 2025-06-20 | 15.87 | 16.00 | 17.20 | -0.13 | -0.81% | 24 | 3,897 | 21.36% |
| GLD260116C00220000 | 2024-05-24 3:24PM EDT | 2026-01-16 | 22.80 | 21.90 | 24.35 | -0.10 | -0.44% | 15 | 327 | 23.70% |
| GLD260618C00220000 | 2024-05-24 12:42PM EDT | 2026-06-18 | 28.95 | 24.15 | 29.00 | +0.80 | +2.84% | 1 | 85 | 24.94% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240529P00220000 | 2024-05-24 3:41PM EDT | 2024-05-29 | 4.28 | 4.05 | 4.25 | -0.32 | -6.96% | 694 | 1,130 | 16.65% |
| GLD240531P00220000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 4.40 | 4.25 | 4.40 | -0.35 | -7.37% | 241 | 1,158 | 15.67% |
| GLD240605P00220000 | 2024-05-27 12:01AM EDT | 2024-06-05 | 4.50 | 4.50 | 4.65 | -0.40 | -8.16% | 42 | 193 | 13.72% |
| GLD240607P00220000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 4.72 | 4.70 | 4.85 | -0.43 | -8.35% | 66 | 948 | 14.23% |
| GLD240614P00220000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 5.30 | 5.15 | 5.30 | -0.36 | -6.36% | 10 | 685 | 14.12% |
| GLD240621P00220000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 5.52 | 5.35 | 5.45 | -0.28 | -4.83% | 154 | 17,773 | 12.83% |
| GLD240628P00220000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 5.65 | 5.55 | 5.70 | -0.30 | -5.04% | 71 | 1,518 | 12.48% |
| GLD240705P00220000 | 2024-05-27 12:02AM EDT | 2024-07-05 | 5.86 | 5.75 | 5.90 | -0.09 | -1.51% | 12 | 1 | 12.12% |
| GLD240719P00220000 | 2024-05-24 3:26PM EDT | 2024-07-19 | 6.27 | 6.10 | 6.25 | -0.16 | -2.49% | 47 | 3,996 | 11.59% |
| GLD240816P00220000 | 2024-05-24 9:41AM EDT | 2024-08-16 | 6.60 | 6.75 | 6.90 | -0.49 | -6.91% | 9 | 833 | 11.11% |
| GLD240920P00220000 | 2024-05-24 2:49PM EDT | 2024-09-20 | 7.37 | 7.40 | 7.50 | -0.22 | -2.90% | 10 | 12,375 | 10.59% |
| GLD240930P00220000 | 2024-05-23 2:59PM EDT | 2024-09-30 | 7.67 | 7.50 | 7.65 | 0.00 | - | 3 | 887 | 10.47% |
| GLD241018P00220000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 8.02 | 7.80 | 8.00 | 0.00 | - | 32 | 3,361 | 10.47% |
| GLD241115P00220000 | 2024-05-24 9:48AM EDT | 2024-11-15 | 8.13 | 8.25 | 8.40 | +0.15 | +1.88% | 1 | 179 | 10.28% |
| GLD241220P00220000 | 2024-05-23 9:55AM EDT | 2024-12-20 | 7.98 | 8.65 | 8.95 | 0.00 | - | 1 | 4,882 | 10.24% |
| GLD241231P00220000 | 2024-05-24 2:03PM EDT | 2024-12-31 | 8.80 | 8.70 | 8.90 | -0.06 | -0.68% | 1 | 96 | 9.91% |
| GLD250117P00220000 | 2024-05-24 2:09PM EDT | 2025-01-17 | 8.96 | 8.85 | 9.10 | -0.14 | -1.54% | 5 | 1,738 | 9.84% |
| GLD250331P00220000 | 2024-05-24 11:35AM EDT | 2025-03-31 | 9.67 | 9.55 | 9.75 | -0.13 | -1.33% | 4 | 178 | 9.44% |
| GLD250620P00220000 | 2024-05-24 9:39AM EDT | 2025-06-20 | 9.99 | 10.25 | 10.45 | -0.61 | -5.75% | 10 | 667 | 9.20% |
| GLD260116P00220000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 9.96 | 11.60 | 13.20 | 0.00 | - | 1 | 11 | 9.93% |
| GLD260618P00220000 | 2024-05-23 11:24AM EDT | 2026-06-18 | 12.75 | 11.60 | 13.65 | 0.00 | - | 3 | 18 | 9.23% |
© 2024 Yahoo. All rights reserved.