SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241009C00240000 | 2024-10-07 2:38PM EDT | 2024-10-09 | 4.45 | 4.20 | 4.50 | -0.52 | -10.46% | 225 | 440 | 22.85% |
| GLD241011C00240000 | 2024-10-07 4:04PM EDT | 2024-10-11 | 4.81 | 4.70 | 4.85 | -0.83 | -14.72% | 237 | 842 | 21.29% |
| GLD241014C00240000 | 2024-10-07 3:46PM EDT | 2024-10-14 | 4.99 | 4.85 | 5.00 | -0.56 | -10.09% | 4 | 58 | 17.55% |
| GLD241016C00240000 | 2024-10-07 10:41AM EDT | 2024-10-16 | 5.35 | 5.15 | 5.25 | -1.65 | -23.57% | 13 | 6 | 17.54% |
| GLD241018C00240000 | 2024-10-07 4:10PM EDT | 2024-10-18 | 5.55 | 5.45 | 5.55 | -0.80 | -12.60% | 202 | 20,743 | 17.99% |
| GLD241025C00240000 | 2024-10-07 2:42PM EDT | 2024-10-25 | 6.10 | 5.95 | 6.45 | -0.85 | -12.23% | 8 | 1,125 | 18.78% |
| GLD241101C00240000 | 2024-10-07 3:20PM EDT | 2024-11-01 | 7.00 | 6.65 | 7.15 | -0.50 | -6.67% | 130 | 369 | 18.90% |
| GLD241108C00240000 | 2024-10-07 2:49PM EDT | 2024-11-08 | 7.65 | 7.45 | 8.15 | -0.65 | -7.83% | 22 | 19 | 20.39% |
| GLD241115C00240000 | 2024-10-07 3:08PM EDT | 2024-11-15 | 8.30 | 8.20 | 8.40 | -0.67 | -7.47% | 450 | 21,395 | 19.29% |
| GLD241122C00240000 | 2024-10-07 9:57AM EDT | 2024-11-22 | 8.89 | 8.40 | 9.10 | -0.61 | -6.42% | 3 | 3 | 19.87% |
| GLD241220C00240000 | 2024-10-07 3:05PM EDT | 2024-12-20 | 10.42 | 10.30 | 10.80 | -0.63 | -5.70% | 29 | 7,261 | 19.67% |
| GLD241231C00240000 | 2024-10-07 3:03PM EDT | 2024-12-31 | 11.03 | 10.75 | 11.30 | -0.72 | -6.13% | 9 | 2,607 | 19.45% |
| GLD250117C00240000 | 2024-10-07 3:52PM EDT | 2025-01-17 | 12.00 | 11.85 | 12.30 | -0.65 | -5.14% | 177 | 5,426 | 19.74% |
| GLD250321C00240000 | 2024-10-07 3:34PM EDT | 2025-03-21 | 14.97 | 14.35 | 15.50 | -0.36 | -2.35% | 11 | 3,117 | 20.51% |
| GLD250331C00240000 | 2024-10-07 2:44PM EDT | 2025-03-31 | 15.20 | 14.35 | 16.15 | -0.61 | -3.86% | 14 | 3,652 | 20.89% |
| GLD250620C00240000 | 2024-10-07 12:12PM EDT | 2025-06-20 | 18.77 | 17.60 | 19.90 | -0.52 | -2.70% | 3 | 9,585 | 21.95% |
| GLD250630C00240000 | 2024-10-07 2:42PM EDT | 2025-06-30 | 18.80 | 17.25 | 20.30 | -0.29 | -1.52% | 1 | 386 | 22.02% |
| GLD250919C00240000 | 2024-10-07 2:54PM EDT | 2025-09-19 | 21.63 | 20.25 | 23.40 | -0.87 | -3.87% | 4 | 164 | 22.60% |
| GLD250930C00240000 | 2024-10-02 12:58PM EDT | 2025-09-30 | 22.50 | 19.55 | 24.50 | 0.00 | - | - | 1 | 23.41% |
| GLD260116C00240000 | 2024-10-07 2:50PM EDT | 2026-01-16 | 25.30 | 25.30 | 26.15 | -0.04 | -0.16% | 8 | 3,552 | 22.04% |
| GLD260618C00240000 | 2024-10-04 12:12PM EDT | 2026-06-18 | 30.95 | 27.60 | 30.05 | 0.00 | - | 2 | 176 | 22.26% |
| GLD270115C00240000 | 2024-10-07 12:39PM EDT | 2027-01-15 | 37.05 | 35.00 | 37.50 | +1.95 | +5.56% | 7 | 54 | 24.41% |
PutsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241009P00240000 | 2024-10-07 3:53PM EDT | 2024-10-09 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 562 | 1,755 | 18.02% |
| GLD241011P00240000 | 2024-10-07 3:49PM EDT | 2024-10-11 | 0.40 | 0.41 | 0.45 | -0.05 | -11.11% | 824 | 933 | 18.07% |
| GLD241014P00240000 | 2024-10-07 3:31PM EDT | 2024-10-14 | 0.54 | 0.55 | 0.58 | -0.12 | -18.18% | 24 | 47 | 15.06% |
| GLD241016P00240000 | 2024-10-07 3:33PM EDT | 2024-10-16 | 0.78 | 0.76 | 0.79 | -0.01 | -1.27% | 7 | 112 | 15.15% |
| GLD241018P00240000 | 2024-10-07 3:58PM EDT | 2024-10-18 | 0.99 | 0.97 | 1.00 | +0.07 | +7.61% | 1,769 | 9,071 | 15.28% |
| GLD241025P00240000 | 2024-10-07 3:11PM EDT | 2024-10-25 | 1.50 | 1.45 | 1.49 | +0.13 | +9.49% | 52 | 16,301 | 14.67% |
| GLD241101P00240000 | 2024-10-07 1:48PM EDT | 2024-11-01 | 1.83 | 1.94 | 1.99 | -0.03 | -1.61% | 203 | 1,162 | 14.67% |
| GLD241108P00240000 | 2024-10-07 3:17PM EDT | 2024-11-08 | 2.60 | 2.61 | 2.69 | -0.12 | -4.41% | 42 | 36 | 15.63% |
| GLD241115P00240000 | 2024-10-07 4:11PM EDT | 2024-11-15 | 2.98 | 2.96 | 3.05 | +0.15 | +5.30% | 381 | 7,800 | 15.38% |
| GLD241122P00240000 | 2024-10-07 10:45AM EDT | 2024-11-22 | 3.15 | 3.20 | 3.30 | -0.11 | -3.37% | 11 | 1 | 14.93% |
| GLD241220P00240000 | 2024-10-07 4:13PM EDT | 2024-12-20 | 4.25 | 4.20 | 4.30 | +0.10 | +2.41% | 63 | 1,134 | 14.18% |
| GLD241231P00240000 | 2024-10-07 11:33AM EDT | 2024-12-31 | 4.40 | 4.40 | 4.50 | +0.10 | +2.33% | 66 | 1,441 | 13.67% |
| GLD250117P00240000 | 2024-10-07 3:16PM EDT | 2025-01-17 | 4.90 | 4.85 | 4.95 | +0.05 | +1.03% | 40 | 2,721 | 13.39% |
| GLD250321P00240000 | 2024-10-07 10:41AM EDT | 2025-03-21 | 6.33 | 6.30 | 6.45 | -0.17 | -2.62% | 71 | 1,396 | 12.90% |
| GLD250331P00240000 | 2024-10-04 12:38PM EDT | 2025-03-31 | 6.75 | 6.50 | 6.60 | 0.00 | - | 10 | 781 | 12.76% |
| GLD250620P00240000 | 2024-10-02 2:54PM EDT | 2025-06-20 | 7.85 | 7.90 | 8.05 | 0.00 | - | 299 | 2,694 | 12.38% |
| GLD250630P00240000 | 2024-10-03 1:04PM EDT | 2025-06-30 | 7.95 | 8.05 | 8.20 | 0.00 | - | 20 | 34 | 12.33% |
| GLD250919P00240000 | 2024-10-04 9:36AM EDT | 2025-09-19 | 9.41 | 9.25 | 9.45 | 0.00 | - | 1 | 239 | 12.14% |
| GLD260116P00240000 | 2024-10-07 1:03PM EDT | 2026-01-16 | 10.65 | 10.60 | 10.80 | +0.03 | +0.28% | 3 | 1,294 | 11.73% |
| GLD260618P00240000 | 2024-09-23 11:42AM EDT | 2026-06-18 | 12.99 | 10.25 | 14.15 | 0.00 | - | 1 | 6 | 12.87% |
| GLD270115P00240000 | 2024-10-07 3:24PM EDT | 2027-01-15 | 14.70 | 14.00 | 14.70 | +0.43 | +3.01% | 4 | 56 | 11.50% |
© 2024 Yahoo. All rights reserved.