SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:240.00
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241016C00240000 | 2024-10-15 10:35AM EDT | 2024-10-16 | 5.70 | 6.00 | 6.15 | +0.80 | +16.33% | 431 | 939 | 24.85% |
| GLD241018C00240000 | 2024-10-15 10:38AM EDT | 2024-10-18 | 6.00 | 6.20 | 6.35 | +0.60 | +11.21% | 204 | 17,160 | 21.63% |
| GLD241021C00240000 | 2024-10-15 10:49AM EDT | 2024-10-21 | 6.25 | 6.30 | 6.40 | +0.95 | +17.92% | 215 | 86 | 16.99% |
| GLD241023C00240000 | 2024-10-15 10:49AM EDT | 2024-10-23 | 6.45 | 6.45 | 6.55 | +1.02 | +18.78% | 217 | 141 | 16.60% |
| GLD241025C00240000 | 2024-10-15 9:52AM EDT | 2024-10-25 | 6.40 | 6.75 | 6.85 | +0.60 | +10.34% | 6 | 3,110 | 17.62% |
| GLD241101C00240000 | 2024-10-15 10:39AM EDT | 2024-11-01 | 7.20 | 7.45 | 7.60 | +0.45 | +6.67% | 42 | 400 | 18.21% |
| GLD241108C00240000 | 2024-10-15 10:53AM EDT | 2024-11-08 | 8.40 | 8.35 | 8.50 | +0.73 | +9.52% | 4 | 82 | 19.56% |
| GLD241115C00240000 | 2024-10-15 10:50AM EDT | 2024-11-15 | 8.95 | 8.80 | 8.90 | +0.75 | +9.15% | 35 | 19,618 | 18.83% |
| GLD241122C00240000 | 2024-10-14 10:11AM EDT | 2024-11-22 | 8.62 | 9.30 | 9.40 | 0.00 | - | 2 | 71 | 18.78% |
| GLD241220C00240000 | 2024-10-15 10:20AM EDT | 2024-12-20 | 10.72 | 11.10 | 11.20 | +0.22 | +2.10% | 4 | 7,129 | 18.93% |
| GLD241231C00240000 | 2024-10-15 10:07AM EDT | 2024-12-31 | 10.86 | 11.65 | 11.75 | -0.08 | -0.73% | 2 | 2,552 | 18.83% |
| GLD250117C00240000 | 2024-10-15 10:05AM EDT | 2025-01-17 | 11.70 | 12.60 | 12.70 | -0.27 | -2.26% | 24 | 5,465 | 19.05% |
| GLD250321C00240000 | 2024-10-14 3:01PM EDT | 2025-03-21 | 14.80 | 15.65 | 15.80 | 0.00 | - | 59 | 3,639 | 19.76% |
| GLD250331C00240000 | 2024-10-14 2:58PM EDT | 2025-03-31 | 15.26 | 15.95 | 16.10 | 0.00 | - | 3 | 3,679 | 19.62% |
| GLD250620C00240000 | 2024-10-15 10:21AM EDT | 2025-06-20 | 19.16 | 19.10 | 19.35 | +0.56 | +3.01% | 3 | 9,597 | 20.24% |
| GLD250630C00240000 | 2024-10-14 1:37PM EDT | 2025-06-30 | 18.90 | 19.45 | 19.70 | 0.00 | - | 1 | 424 | 20.28% |
| GLD250919C00240000 | 2024-10-14 10:23AM EDT | 2025-09-19 | 21.81 | 21.45 | 23.35 | 0.00 | - | 1 | 166 | 21.65% |
| GLD250930C00240000 | 2024-10-02 12:58PM EDT | 2025-09-30 | 22.50 | 20.90 | 25.30 | 0.00 | - | - | 1 | 23.39% |
| GLD260116C00240000 | 2024-10-15 10:49AM EDT | 2026-01-16 | 26.09 | 25.60 | 27.10 | +0.59 | +2.31% | 4 | 3,559 | 22.12% |
| GLD260618C00240000 | 2024-10-11 10:42AM EDT | 2026-06-18 | 30.05 | 28.60 | 32.20 | 0.00 | - | 1 | 175 | 23.28% |
| GLD270115C00240000 | 2024-10-11 3:37PM EDT | 2027-01-15 | 36.50 | 35.20 | 38.30 | 0.00 | - | 2 | 68 | 24.33% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241016P00240000 | 2024-10-15 10:45AM EDT | 2024-10-16 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 188 | 643 | 16.02% |
| GLD241018P00240000 | 2024-10-15 10:50AM EDT | 2024-10-18 | 0.07 | 0.07 | 0.09 | -0.11 | -50.00% | 625 | 8,133 | 14.75% |
| GLD241021P00240000 | 2024-10-15 10:20AM EDT | 2024-10-21 | 0.16 | 0.13 | 0.14 | -0.12 | -42.86% | 11 | 184 | 12.31% |
| GLD241023P00240000 | 2024-10-15 10:19AM EDT | 2024-10-23 | 0.32 | 0.25 | 0.28 | -0.19 | -37.25% | 12 | 83 | 13.04% |
| GLD241025P00240000 | 2024-10-15 10:51AM EDT | 2024-10-25 | 0.42 | 0.39 | 0.42 | -0.22 | -34.38% | 15 | 16,315 | 13.36% |
| GLD241101P00240000 | 2024-10-15 10:33AM EDT | 2024-11-01 | 0.93 | 0.86 | 0.89 | -0.23 | -19.83% | 6 | 1,353 | 13.77% |
| GLD241108P00240000 | 2024-10-15 10:12AM EDT | 2024-11-08 | 1.72 | 1.53 | 1.56 | -0.22 | -11.34% | 10 | 235 | 15.08% |
| GLD241115P00240000 | 2024-10-15 10:54AM EDT | 2024-11-15 | 1.87 | 1.84 | 1.87 | -0.42 | -18.42% | 44 | 7,732 | 14.61% |
| GLD241122P00240000 | 2024-10-15 10:33AM EDT | 2024-11-22 | 2.25 | 2.12 | 2.15 | -0.30 | -11.76% | 5 | 176 | 14.26% |
| GLD241129P00240000 | 2024-10-15 9:51AM EDT | 2024-11-29 | 2.65 | 2.32 | 2.35 | -0.20 | -7.02% | 11 | 50 | 13.80% |
| GLD241220P00240000 | 2024-10-15 10:35AM EDT | 2024-12-20 | 3.25 | 3.10 | 3.20 | -0.35 | -9.72% | 10 | 1,184 | 13.71% |
| GLD241231P00240000 | 2024-10-14 4:11PM EDT | 2024-12-31 | 3.70 | 3.35 | 3.45 | -0.10 | -2.63% | 60 | 1,552 | 13.31% |
| GLD250117P00240000 | 2024-10-14 2:54PM EDT | 2025-01-17 | 4.38 | 3.80 | 3.90 | 0.00 | - | 12 | 2,778 | 13.04% |
| GLD250321P00240000 | 2024-10-15 10:14AM EDT | 2025-03-21 | 5.55 | 5.30 | 5.40 | -0.30 | -5.13% | 2 | 1,536 | 12.60% |
| GLD250331P00240000 | 2024-10-14 3:27PM EDT | 2025-03-31 | 5.97 | 5.45 | 5.60 | 0.00 | - | 40 | 805 | 12.54% |
| GLD250620P00240000 | 2024-10-11 1:54PM EDT | 2025-06-20 | 7.55 | 6.95 | 7.05 | 0.00 | - | 14 | 2,693 | 12.18% |
| GLD250630P00240000 | 2024-10-08 3:36PM EDT | 2025-06-30 | 9.00 | 7.05 | 7.20 | 0.00 | - | 1 | 34 | 12.13% |
| GLD250919P00240000 | 2024-10-11 11:14AM EDT | 2025-09-19 | 8.70 | 8.30 | 8.50 | -0.23 | -2.58% | 1 | 297 | 12.02% |
| GLD250930P00240000 | 2024-10-08 9:55AM EDT | 2025-09-30 | 9.75 | 8.40 | 8.65 | 0.00 | - | - | 1 | 11.99% |
| GLD260116P00240000 | 2024-10-11 1:27PM EDT | 2026-01-16 | 10.45 | 9.75 | 10.05 | 0.00 | - | 27 | 1,311 | 11.81% |
| GLD260618P00240000 | 2024-10-09 11:22AM EDT | 2026-06-18 | 13.35 | 9.05 | 12.65 | 0.00 | - | 1 | 6 | 12.34% |
| GLD270115P00240000 | 2024-10-15 9:42AM EDT | 2027-01-15 | 14.47 | 13.75 | 15.75 | -0.68 | -4.49% | 8 | 63 | 12.80% |
© 2024 Yahoo. All rights reserved.