SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011C00225000 | 2024-10-11 3:40PM EDT | 2024-10-11 | 20.40 | 20.10 | 20.55 | +3.05 | +17.58% | 20 | 88 | 82.03% |
| GLD241018C00225000 | 2024-10-11 3:51PM EDT | 2024-10-18 | 20.65 | 20.30 | 20.75 | +2.45 | +13.46% | 190 | 4,230 | 36.28% |
| GLD241025C00225000 | 2024-10-10 3:01PM EDT | 2024-10-25 | 18.16 | 20.45 | 21.05 | 0.00 | - | 5 | 16 | 31.28% |
| GLD241101C00225000 | 2024-10-11 11:31AM EDT | 2024-11-01 | 21.26 | 20.70 | 21.20 | +2.89 | +15.73% | 10 | 16 | 27.41% |
| GLD241115C00225000 | 2024-10-11 2:44PM EDT | 2024-11-15 | 21.72 | 21.30 | 21.85 | +2.59 | +13.54% | 25 | 3,627 | 25.83% |
| GLD241122C00225000 | 2024-10-09 2:18PM EDT | 2024-11-22 | 17.99 | 21.40 | 22.25 | 0.00 | - | 1 | 6 | 25.75% |
| GLD241220C00225000 | 2024-10-11 3:34PM EDT | 2024-12-20 | 23.10 | 22.60 | 23.35 | +4.10 | +21.58% | 508 | 26,071 | 24.02% |
| GLD241231C00225000 | 2024-10-11 2:28PM EDT | 2024-12-31 | 23.55 | 22.95 | 23.75 | +3.45 | +17.16% | 19 | 1,154 | 23.59% |
| GLD250117C00225000 | 2024-10-11 2:21PM EDT | 2025-01-17 | 24.30 | 23.70 | 24.50 | +3.90 | +19.12% | 4 | 3,038 | 23.50% |
| GLD250321C00225000 | 2024-10-11 2:46PM EDT | 2025-03-21 | 26.65 | 26.10 | 26.90 | +2.80 | +11.74% | 6 | 273 | 23.08% |
| GLD250331C00225000 | 2024-10-11 11:52AM EDT | 2025-03-31 | 26.92 | 26.05 | 27.45 | +2.52 | +10.33% | 4 | 734 | 23.39% |
| GLD250620C00225000 | 2024-10-11 2:17PM EDT | 2025-06-20 | 29.82 | 28.55 | 30.65 | +3.32 | +12.53% | 2 | 4,774 | 23.92% |
| GLD250630C00225000 | 2024-10-01 2:34PM EDT | 2025-06-30 | 30.64 | 28.70 | 31.00 | 0.00 | - | 1 | 171 | 23.94% |
| GLD250919C00225000 | 2024-10-08 11:33AM EDT | 2025-09-19 | 32.45 | 30.50 | 34.15 | +3.45 | +11.90% | 1 | 46 | 24.70% |
| GLD260116C00225000 | 2024-10-11 11:11AM EDT | 2026-01-16 | 35.80 | 33.85 | 37.65 | +2.43 | +7.28% | 8 | 4,985 | 24.82% |
| GLD260618C00225000 | 2024-10-08 11:34AM EDT | 2026-06-18 | 36.55 | 37.75 | 41.70 | 0.00 | - | 1 | 114 | 25.02% |
| GLD270115C00225000 | 2024-10-10 11:57AM EDT | 2027-01-15 | 43.96 | 43.00 | 47.10 | 0.00 | - | 5 | 34 | 25.60% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011P00225000 | 2024-10-11 2:05PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 7,932 | 59.38% |
| GLD241018P00225000 | 2024-10-11 3:56PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 63 | 8,292 | 24.02% |
| GLD241025P00225000 | 2024-10-11 3:49PM EDT | 2024-10-25 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 54 | 866 | 19.83% |
| GLD241101P00225000 | 2024-10-11 1:43PM EDT | 2024-11-01 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 21 | 1,010 | 18.16% |
| GLD241108P00225000 | 2024-10-11 3:24PM EDT | 2024-11-08 | 0.19 | 0.18 | 0.21 | -0.15 | -44.12% | 3 | 66 | 18.02% |
| GLD241115P00225000 | 2024-10-11 3:37PM EDT | 2024-11-15 | 0.29 | 0.26 | 0.29 | -0.11 | -27.50% | 278 | 5,087 | 17.24% |
| GLD241122P00225000 | 2024-10-11 2:17PM EDT | 2024-11-22 | 0.35 | 0.33 | 0.36 | -0.15 | -30.00% | 208 | 49 | 16.53% |
| GLD241220P00225000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 0.72 | 0.71 | 0.75 | -0.20 | -21.74% | 32 | 30,645 | 15.38% |
| GLD241231P00225000 | 2024-10-11 9:40AM EDT | 2024-12-31 | 0.84 | 0.82 | 0.86 | -0.23 | -21.50% | 21 | 874 | 14.86% |
| GLD250117P00225000 | 2024-10-11 2:50PM EDT | 2025-01-17 | 1.05 | 1.06 | 1.09 | -0.33 | -23.91% | 99 | 11,388 | 14.48% |
| GLD250321P00225000 | 2024-10-11 10:17AM EDT | 2025-03-21 | 1.96 | 1.94 | 1.99 | -0.37 | -15.88% | 125 | 2,272 | 13.81% |
| GLD250331P00225000 | 2024-10-09 1:32PM EDT | 2025-03-31 | 2.80 | 2.05 | 2.11 | 0.00 | - | 1 | 342 | 13.69% |
| GLD250620P00225000 | 2024-10-11 11:20AM EDT | 2025-06-20 | 3.10 | 3.05 | 3.20 | -0.80 | -20.51% | 8 | 5,511 | 13.30% |
| GLD250630P00225000 | 2024-10-03 10:13AM EDT | 2025-06-30 | 3.55 | 3.15 | 3.30 | 0.00 | - | 10 | 81 | 13.22% |
| GLD250919P00225000 | 2024-09-30 12:39PM EDT | 2025-09-19 | 4.75 | 4.10 | 4.30 | 0.00 | - | 1 | 32 | 13.00% |
| GLD250930P00225000 | 2024-10-02 3:51PM EDT | 2025-09-30 | 4.50 | 4.25 | 4.45 | 0.00 | - | - | 10 | 13.00% |
| GLD260116P00225000 | 2024-10-10 1:59PM EDT | 2026-01-16 | 5.98 | 5.30 | 5.65 | 0.00 | - | 2 | 236 | 12.79% |
| GLD260618P00225000 | 2024-10-11 1:54PM EDT | 2026-06-18 | 6.60 | 5.45 | 9.00 | -2.84 | -30.08% | 9 | 25 | 14.27% |
| GLD270115P00225000 | 2024-10-07 11:14AM EDT | 2027-01-15 | 9.48 | 6.00 | 9.00 | 0.00 | - | 9 | 14 | 12.32% |
© 2024 Yahoo. All rights reserved.