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
CallsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241009C00220000 | 2024-10-01 9:32AM EDT | 2024-10-09 | 25.65 | 24.05 | 24.35 | 0.00 | - | - | 1 | 59.38% |
| GLD241011C00220000 | 2024-09-16 12:08PM EDT | 2024-10-11 | 19.46 | 24.05 | 24.55 | 0.00 | - | 5 | 107 | 51.76% |
| GLD241014C00220000 | 2024-10-03 10:13AM EDT | 2024-10-14 | 24.70 | 24.10 | 24.60 | 0.00 | - | - | 1 | 49.12% |
| GLD241018C00220000 | 2024-10-07 9:52AM EDT | 2024-10-18 | 24.45 | 24.30 | 24.75 | -0.54 | -2.16% | 6 | 23,277 | 41.99% |
| GLD241025C00220000 | 2024-10-04 12:33PM EDT | 2024-10-25 | 25.02 | 24.45 | 25.05 | 0.00 | - | 2 | 143 | 36.48% |
| GLD241101C00220000 | 2024-10-03 1:11PM EDT | 2024-11-01 | 26.76 | 24.70 | 25.30 | 0.00 | - | 2 | 54 | 33.19% |
| GLD241108C00220000 | 2024-10-02 9:39AM EDT | 2024-11-08 | 26.89 | 24.90 | 25.70 | 0.00 | - | - | 12 | 32.15% |
| GLD241115C00220000 | 2024-10-07 1:07PM EDT | 2024-11-15 | 25.80 | 25.25 | 25.80 | -0.10 | -0.39% | 13 | 3,900 | 29.72% |
| GLD241220C00220000 | 2024-10-07 10:02AM EDT | 2024-12-20 | 27.00 | 26.40 | 27.15 | -0.64 | -2.32% | 4 | 31,263 | 26.73% |
| GLD241231C00220000 | 2024-10-07 10:31AM EDT | 2024-12-31 | 27.50 | 26.70 | 27.50 | -1.07 | -3.75% | 10 | 723 | 26.06% |
| GLD250117C00220000 | 2024-10-07 12:13PM EDT | 2025-01-17 | 27.94 | 27.35 | 28.20 | -0.26 | -0.92% | 41 | 14,846 | 25.76% |
| GLD250321C00220000 | 2024-10-04 12:41PM EDT | 2025-03-21 | 30.10 | 29.30 | 30.55 | +0.10 | +0.33% | 250 | 440 | 25.05% |
| GLD250331C00220000 | 2024-10-07 3:49PM EDT | 2025-03-31 | 30.25 | 29.20 | 31.20 | -0.20 | -0.66% | 9 | 593 | 25.55% |
| GLD250620C00220000 | 2024-10-07 12:59PM EDT | 2025-06-20 | 33.10 | 31.80 | 33.70 | +0.20 | +0.61% | 15 | 4,020 | 24.88% |
| GLD250630C00220000 | 2024-10-07 11:36AM EDT | 2025-06-30 | 33.50 | 32.35 | 34.05 | +0.20 | +0.60% | 30 | 90 | 24.91% |
| GLD250919C00220000 | 2024-09-27 2:58PM EDT | 2025-09-19 | 35.57 | 35.00 | 37.35 | 0.00 | - | 10 | 80 | 25.88% |
| GLD260116C00220000 | 2024-10-03 10:38AM EDT | 2026-01-16 | 38.90 | 37.50 | 40.55 | +0.05 | +0.13% | 10 | 532 | 25.66% |
| GLD260618C00220000 | 2024-10-01 1:45PM EDT | 2026-06-18 | 43.15 | 40.50 | 44.45 | 0.00 | - | 1 | 158 | 25.73% |
| GLD270115C00220000 | 2024-10-04 11:08AM EDT | 2027-01-15 | 50.64 | 45.50 | 50.00 | 0.00 | - | 6 | 39 | 26.43% |
PutsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241009P00220000 | 2024-09-27 10:57AM EDT | 2024-10-09 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 52.34% |
| GLD241011P00220000 | 2024-10-07 9:35AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,704 | 36.72% |
| GLD241016P00220000 | 2024-10-04 10:08AM EDT | 2024-10-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 104 | 104 | 26.56% |
| GLD241018P00220000 | 2024-10-07 2:58PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 30,024 | 25.39% |
| GLD241025P00220000 | 2024-10-07 11:35AM EDT | 2024-10-25 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 19 | 784 | 22.17% |
| GLD241101P00220000 | 2024-10-07 12:32PM EDT | 2024-11-01 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 12 | 376 | 20.12% |
| GLD241108P00220000 | 2024-10-07 2:53PM EDT | 2024-11-08 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 3 | 536 | 19.73% |
| GLD241115P00220000 | 2024-10-07 4:04PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.26 | 0.00 | - | 6 | 3,306 | 18.75% |
| GLD241122P00220000 | 2024-10-07 3:53PM EDT | 2024-11-22 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 28 | 1 | 18.02% |
| GLD241220P00220000 | 2024-10-07 2:47PM EDT | 2024-12-20 | 0.59 | 0.57 | 0.60 | +0.01 | +1.72% | 216 | 21,173 | 16.33% |
| GLD241231P00220000 | 2024-10-07 12:56PM EDT | 2024-12-31 | 0.65 | 0.65 | 0.68 | -0.04 | -5.80% | 18 | 2,399 | 15.71% |
| GLD250117P00220000 | 2024-10-07 2:29PM EDT | 2025-01-17 | 0.82 | 0.83 | 0.86 | -0.03 | -3.53% | 20 | 5,967 | 15.24% |
| GLD250321P00220000 | 2024-10-07 1:35PM EDT | 2025-03-21 | 1.49 | 1.52 | 1.57 | -0.09 | -5.70% | 34 | 2,004 | 14.28% |
| GLD250331P00220000 | 2024-10-07 2:29PM EDT | 2025-03-31 | 1.62 | 1.61 | 1.66 | -0.10 | -5.81% | 7 | 529 | 14.12% |
| GLD250620P00220000 | 2024-10-04 12:41PM EDT | 2025-06-20 | 2.55 | 2.43 | 2.51 | 0.00 | - | 3 | 2,821 | 13.48% |
| GLD250630P00220000 | 2024-10-01 2:39PM EDT | 2025-06-30 | 2.46 | 2.51 | 2.59 | 0.00 | - | 2 | 81 | 13.38% |
| GLD250919P00220000 | 2024-10-07 9:45AM EDT | 2025-09-19 | 3.35 | 3.30 | 3.50 | -0.06 | -1.76% | 1 | 179 | 13.18% |
| GLD260116P00220000 | 2024-10-04 11:38AM EDT | 2026-01-16 | 4.42 | 4.35 | 4.65 | 0.00 | - | 19 | 432 | 12.85% |
| GLD260618P00220000 | 2024-09-27 2:54PM EDT | 2026-06-18 | 6.08 | 4.80 | 7.10 | 0.00 | - | 2 | 135 | 13.67% |
| GLD270115P00220000 | 2024-10-04 11:08AM EDT | 2027-01-15 | 7.27 | 5.00 | 10.00 | 0.00 | - | 6 | 14 | 14.22% |
© 2024 Yahoo. All rights reserved.