SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920C00165000 | 2024-09-03 3:14PM EDT | 2024-09-20 | 65.75 | 72.25 | 72.70 | 0.00 | - | 1 | 49 | 178.13% |
| GLD240930C00165000 | 2024-08-08 9:45AM EDT | 2024-09-30 | 59.35 | 65.80 | 66.35 | 0.00 | - | 2 | 53 | 0.00% |
| GLD241018C00165000 | 2024-08-16 10:10AM EDT | 2024-10-18 | 66.34 | 73.85 | 74.65 | 0.00 | - | 1 | 36 | 89.53% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 2024-11-15 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00165000 | 2024-08-28 3:27PM EDT | 2024-12-20 | 69.07 | 73.85 | 74.80 | 0.00 | - | 1 | 25 | 51.88% |
| GLD241231C00165000 | 2024-05-29 1:40PM EDT | 2024-12-31 | 56.53 | 53.85 | 54.30 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00165000 | 2024-08-09 9:30AM EDT | 2025-01-17 | 63.00 | 67.80 | 68.85 | 0.00 | - | 5 | 96 | 0.00% |
| GLD250331C00165000 | 2024-09-06 11:03AM EDT | 2025-03-31 | 71.15 | 74.70 | 76.90 | 0.00 | - | 1 | 1 | 45.55% |
| GLD250620C00165000 | 2024-08-14 1:22PM EDT | 2025-06-20 | 66.45 | 76.50 | 80.30 | 0.00 | - | 12 | 64 | 46.50% |
| GLD250630C00165000 | 2024-07-30 10:30AM EDT | 2025-06-30 | 63.02 | 72.05 | 75.05 | 0.00 | - | - | 1 | 32.24% |
| GLD260116C00165000 | 2024-07-02 11:08AM EDT | 2026-01-16 | 61.26 | 68.85 | 71.50 | 0.00 | - | 20 | 24 | 0.00% |
| GLD260618C00165000 | 2024-08-06 9:53AM EDT | 2026-06-18 | 67.69 | 75.60 | 79.50 | 0.00 | - | - | 10 | 29.35% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920P00165000 | 2024-08-21 3:38PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 125.00% |
| GLD240927P00165000 | 2024-08-14 1:27PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 68.75% |
| GLD240930P00165000 | 2024-07-11 1:32PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 995 | 70.31% |
| GLD241018P00165000 | 2024-07-30 9:36AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 143 | 25.00% |
| GLD241115P00165000 | 2024-09-13 4:09PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 5,127 | 34.77% |
| GLD241220P00165000 | 2024-08-28 10:00AM EDT | 2024-12-20 | 0.03 | 0.03 | 0.09 | 0.00 | - | 24 | 285 | 30.23% |
| GLD241231P00165000 | 2024-09-13 10:34AM EDT | 2024-12-31 | 0.03 | 0.04 | 0.07 | 0.00 | - | 3 | 10 | 27.74% |
| GLD250117P00165000 | 2024-08-22 1:06PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.08 | 0.00 | - | 15 | 2,868 | 26.17% |
| GLD250321P00165000 | 2024-08-16 10:03AM EDT | 2025-03-21 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 1 | 22.36% |
| GLD250331P00165000 | 2024-07-11 3:50PM EDT | 2025-03-31 | 0.11 | 0.11 | 0.15 | 0.00 | - | - | 250 | 22.41% |
| GLD250620P00165000 | 2024-09-09 3:45PM EDT | 2025-06-20 | 0.15 | 0.15 | 0.21 | 0.00 | - | 6 | 4,817 | 19.78% |
| GLD250630P00165000 | 2024-08-26 9:30AM EDT | 2025-06-30 | 0.17 | 0.15 | 0.22 | 0.00 | - | 1 | 24 | 19.56% |
| GLD250919P00165000 | 2024-09-10 2:43PM EDT | 2025-09-19 | 0.20 | 0.20 | 0.32 | 0.00 | - | - | 4 | 18.27% |
| GLD260116P00165000 | 2024-08-20 11:11AM EDT | 2026-01-16 | 0.46 | 0.32 | 0.51 | 0.00 | - | 1 | 11 | 17.18% |
| GLD260618P00165000 | 2024-07-29 11:57AM EDT | 2026-06-18 | 1.06 | 0.42 | 1.06 | 0.00 | - | - | 1 | 17.25% |
© 2024 Yahoo. All rights reserved.