SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00160000 | 2024-10-03 2:42PM EDT | 2024-10-18 | 85.95 | 85.25 | 85.65 | 0.00 | - | 1 | 28 | 150.78% |
| GLD241115C00160000 | 2024-10-03 2:42PM EDT | 2024-11-15 | 86.48 | 85.70 | 86.25 | 0.00 | - | - | 1 | 74.12% |
| GLD241220C00160000 | 2024-09-20 3:41PM EDT | 2024-12-20 | 83.98 | 86.25 | 87.00 | 0.00 | - | 9 | 32 | 60.74% |
| GLD241231C00160000 | 2024-09-11 3:39PM EDT | 2024-12-31 | 74.25 | 86.45 | 87.25 | 0.00 | - | 2 | 39 | 58.59% |
| GLD250117C00160000 | 2024-09-24 12:40PM EDT | 2025-01-17 | 87.17 | 86.75 | 87.60 | 0.00 | - | 1 | 400 | 55.77% |
| GLD250321C00160000 | 2024-09-12 9:45AM EDT | 2025-03-21 | 79.20 | 87.60 | 88.95 | 0.00 | - | - | 1 | 52.03% |
| GLD250331C00160000 | 2024-09-20 11:32AM EDT | 2025-03-31 | 84.70 | 87.30 | 89.40 | 0.00 | - | 1 | 8 | 52.26% |
| GLD250620C00160000 | 2024-09-10 3:09PM EDT | 2025-06-20 | 77.28 | 85.65 | 88.90 | 0.00 | - | 1 | 58 | 41.36% |
| GLD250630C00160000 | 2024-08-14 1:23PM EDT | 2025-06-30 | 71.25 | 81.45 | 85.20 | 0.00 | - | 4 | 2 | 0.00% |
| GLD250919C00160000 | 2024-09-24 3:48PM EDT | 2025-09-19 | 92.37 | 88.95 | 92.90 | 0.00 | - | 1 | 2 | 45.20% |
| GLD260116C00160000 | 2024-09-24 3:59PM EDT | 2026-01-16 | 92.25 | 90.55 | 94.50 | 0.00 | - | 1 | 44 | 41.81% |
| GLD260618C00160000 | 2024-09-06 10:46AM EDT | 2026-06-18 | 81.56 | 92.35 | 96.25 | 0.00 | - | 1 | 48 | 38.81% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00160000 | 2024-08-15 2:13PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 402 | 490 | 114.06% |
| GLD241025P00160000 | 2024-09-18 12:20PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| GLD241101P00160000 | 2024-09-18 12:57PM EDT | 2024-11-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 57.81% |
| GLD241115P00160000 | 2024-09-23 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 1,228 | 46.09% |
| GLD241122P00160000 | 2024-10-04 12:33PM EDT | 2024-11-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 44.92% |
| GLD241220P00160000 | 2024-09-19 9:55AM EDT | 2024-12-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,532 | 36.13% |
| GLD241231P00160000 | 2024-09-12 3:58PM EDT | 2024-12-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 33.59% |
| GLD250117P00160000 | 2024-10-03 2:42PM EDT | 2025-01-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 2,672 | 31.35% |
| GLD250321P00160000 | 2024-08-28 3:10PM EDT | 2025-03-21 | 0.08 | 0.09 | 0.12 | 0.00 | - | 18 | 14 | 27.69% |
| GLD250331P00160000 | 2024-09-19 1:09PM EDT | 2025-03-31 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 76 | 25.59% |
| GLD250620P00160000 | 2024-09-25 12:43PM EDT | 2025-06-20 | 0.17 | 0.09 | 0.14 | 0.00 | - | 2 | 226 | 22.56% |
| GLD250630P00160000 | 2024-09-24 12:20PM EDT | 2025-06-30 | 0.13 | 0.10 | 0.15 | 0.00 | - | 9 | 22 | 22.32% |
| GLD260116P00160000 | 2024-08-12 10:11AM EDT | 2026-01-16 | 0.44 | 0.25 | 0.44 | 0.00 | - | 1 | 58 | 19.68% |
| GLD260618P00160000 | 2024-08-02 11:33AM EDT | 2026-06-18 | 1.16 | 0.07 | 1.10 | 0.00 | - | 1 | 1 | 20.18% |
© 2024 Yahoo. All rights reserved.