SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240918C00200000 | 2024-09-10 9:42AM EDT | 2024-09-18 | 32.05 | 38.20 | 38.95 | 0.00 | - | 3 | 0 | 91.80% |
| GLD240920C00200000 | 2024-09-13 3:47PM EDT | 2024-09-20 | 38.81 | 38.40 | 38.95 | +2.17 | +5.92% | 30 | 9,555 | 74.90% |
| GLD240927C00200000 | 2024-09-10 3:53PM EDT | 2024-09-27 | 33.05 | 38.55 | 39.35 | 0.00 | - | 1 | 6 | 50.88% |
| GLD240930C00200000 | 2024-09-12 3:26PM EDT | 2024-09-30 | 36.61 | 38.70 | 39.25 | 0.00 | - | 3 | 266 | 52.93% |
| GLD241004C00200000 | 2024-09-12 1:07PM EDT | 2024-10-04 | 36.57 | 38.75 | 39.55 | 0.00 | - | 1 | 21 | 52.03% |
| GLD241011C00200000 | 2024-09-12 3:26PM EDT | 2024-10-11 | 36.97 | 38.85 | 39.75 | 0.00 | - | 3 | 5 | 47.07% |
| GLD241018C00200000 | 2024-09-12 2:51PM EDT | 2024-10-18 | 39.20 | 39.20 | 39.85 | +1.99 | +5.35% | 1 | 1,984 | 42.91% |
| GLD241115C00200000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 40.26 | 39.85 | 40.70 | +2.51 | +6.65% | 12 | 471 | 36.95% |
| GLD241220C00200000 | 2024-09-13 1:46PM EDT | 2024-12-20 | 41.15 | 40.60 | 41.80 | +2.22 | +5.70% | 83 | 4,223 | 33.95% |
| GLD241231C00200000 | 2024-09-12 2:31PM EDT | 2024-12-31 | 39.05 | 40.85 | 42.05 | 0.00 | - | 11 | 707 | 33.04% |
| GLD250117C00200000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 41.99 | 41.30 | 42.55 | +2.19 | +5.50% | 11 | 27,535 | 32.27% |
| GLD250321C00200000 | 2024-09-13 2:12PM EDT | 2025-03-21 | 43.50 | 42.35 | 44.40 | +5.75 | +15.23% | 1 | 30 | 30.63% |
| GLD250331C00200000 | 2024-09-12 11:59AM EDT | 2025-03-31 | 41.20 | 41.90 | 45.20 | 0.00 | - | 8 | 332 | 31.56% |
| GLD250620C00200000 | 2024-09-12 1:40PM EDT | 2025-06-20 | 45.25 | 43.40 | 46.20 | +2.35 | +5.48% | 2 | 837 | 28.31% |
| GLD250630C00200000 | 2024-09-10 9:42AM EDT | 2025-06-30 | 39.30 | 43.55 | 47.35 | 0.00 | - | 4 | 10 | 29.72% |
| GLD260116C00200000 | 2024-09-13 3:09PM EDT | 2026-01-16 | 49.20 | 47.50 | 51.25 | +1.40 | +2.93% | 10 | 597 | 27.54% |
| GLD260618C00200000 | 2024-09-13 3:24PM EDT | 2026-06-18 | 52.80 | 50.45 | 54.20 | +1.58 | +3.08% | 2 | 306 | 27.00% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240916P00200000 | 2024-09-03 1:40PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 79.69% |
| GLD240918P00200000 | 2024-09-03 11:43AM EDT | 2024-09-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 243 | 56.25% |
| GLD240920P00200000 | 2024-09-13 11:08AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9,184 | 49.22% |
| GLD240927P00200000 | 2024-09-13 4:06PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | 0.00 | - | 51 | 6 | 37.31% |
| GLD240930P00200000 | 2024-09-12 9:39AM EDT | 2024-09-30 | 0.01 | 0.02 | 0.03 | 0.00 | - | 100 | 1,202 | 33.59% |
| GLD241004P00200000 | 2024-09-12 11:52AM EDT | 2024-10-04 | 0.01 | 0.03 | 0.04 | -0.01 | -50.00% | 1 | 246 | 31.06% |
| GLD241011P00200000 | 2024-09-12 9:46AM EDT | 2024-10-11 | 0.02 | 0.04 | 0.06 | 0.00 | - | 7 | 7 | 28.13% |
| GLD241018P00200000 | 2024-09-13 1:06PM EDT | 2024-10-18 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 109 | 5,533 | 25.10% |
| GLD241115P00200000 | 2024-09-13 3:44PM EDT | 2024-11-15 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 9 | 7,855 | 20.22% |
| GLD241220P00200000 | 2024-09-13 3:16PM EDT | 2024-12-20 | 0.17 | 0.17 | 0.20 | -0.01 | -5.56% | 10 | 7,371 | 17.70% |
| GLD241231P00200000 | 2024-09-12 9:30AM EDT | 2024-12-31 | 0.23 | 0.19 | 0.23 | 0.00 | - | 10 | 742 | 17.19% |
| GLD250117P00200000 | 2024-09-13 3:02PM EDT | 2025-01-17 | 0.27 | 0.26 | 0.29 | 0.00 | - | 17 | 12,820 | 16.63% |
| GLD250321P00200000 | 2024-09-05 2:00PM EDT | 2025-03-21 | 0.53 | 0.51 | 0.56 | -0.17 | -24.29% | 1 | 1,899 | 15.39% |
| GLD250331P00200000 | 2024-09-09 3:18PM EDT | 2025-03-31 | 0.78 | 0.54 | 0.59 | 0.00 | - | 3 | 698 | 15.17% |
| GLD250620P00200000 | 2024-09-13 2:34PM EDT | 2025-06-20 | 0.94 | 0.92 | 1.00 | -0.07 | -6.93% | 6 | 3,622 | 14.41% |
| GLD250630P00200000 | 2024-09-13 9:30AM EDT | 2025-06-30 | 1.00 | 0.95 | 1.04 | -0.43 | -30.07% | 10 | 61 | 14.30% |
| GLD250919P00200000 | 2024-09-11 3:36PM EDT | 2025-09-19 | 1.70 | 1.36 | 1.45 | 0.00 | - | 20 | 25 | 13.78% |
| GLD260116P00200000 | 2024-09-13 3:35PM EDT | 2026-01-16 | 2.11 | 2.00 | 2.24 | -0.31 | -12.81% | 2 | 1,331 | 13.59% |
| GLD260618P00200000 | 2024-09-09 3:34PM EDT | 2026-06-18 | 3.85 | 1.34 | 5.50 | 0.00 | - | 1 | 24 | 16.33% |
© 2024 Yahoo. All rights reserved.