SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:250.00
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241016C00250000 | 2024-10-15 3:06PM EDT | 2024-10-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 126 | 1,022 | 12.89% |
| GLD241018C00250000 | 2024-10-15 3:39PM EDT | 2024-10-18 | 0.23 | 0.23 | 0.25 | 0.00 | - | 2,078 | 21,557 | 14.31% |
| GLD241021C00250000 | 2024-10-15 3:25PM EDT | 2024-10-21 | 0.46 | 0.38 | 0.40 | +0.12 | +35.29% | 282 | 2,556 | 12.67% |
| GLD241023C00250000 | 2024-10-15 1:12PM EDT | 2024-10-23 | 0.62 | 0.67 | 0.69 | +0.04 | +6.90% | 103 | 435 | 13.84% |
| GLD241025C00250000 | 2024-10-15 3:44PM EDT | 2024-10-25 | 0.99 | 0.98 | 1.00 | +0.13 | +15.29% | 1,726 | 18,695 | 14.83% |
| GLD241101C00250000 | 2024-10-15 3:42PM EDT | 2024-11-01 | 1.80 | 1.79 | 1.82 | +0.14 | +8.43% | 368 | 9,603 | 15.94% |
| GLD241108C00250000 | 2024-10-15 3:19PM EDT | 2024-11-08 | 2.98 | 2.85 | 2.90 | +0.42 | +16.41% | 50 | 315 | 18.06% |
| GLD241115C00250000 | 2024-10-15 3:30PM EDT | 2024-11-15 | 3.54 | 3.35 | 3.45 | +0.34 | +10.62% | 1,632 | 58,136 | 17.95% |
| GLD241122C00250000 | 2024-10-15 12:34PM EDT | 2024-11-22 | 4.04 | 3.80 | 3.90 | +0.47 | +13.17% | 15 | 32 | 17.71% |
| GLD241129C00250000 | 2024-10-15 11:23AM EDT | 2024-11-29 | 4.22 | 4.20 | 4.25 | +0.44 | +11.64% | 10 | 9 | 17.34% |
| GLD241220C00250000 | 2024-10-15 3:37PM EDT | 2024-12-20 | 5.70 | 5.60 | 5.70 | +0.32 | +5.95% | 89 | 44,254 | 17.89% |
| GLD241231C00250000 | 2024-10-15 12:36PM EDT | 2024-12-31 | 6.32 | 6.10 | 6.20 | +0.50 | +8.59% | 101 | 3,847 | 17.70% |
| GLD250117C00250000 | 2024-10-15 3:34PM EDT | 2025-01-17 | 7.22 | 7.10 | 7.15 | +0.37 | +5.40% | 337 | 19,935 | 17.96% |
| GLD250321C00250000 | 2024-10-15 3:18PM EDT | 2025-03-21 | 10.35 | 10.15 | 10.25 | +0.45 | +4.55% | 120 | 6,928 | 18.75% |
| GLD250331C00250000 | 2024-10-15 3:10PM EDT | 2025-03-31 | 10.65 | 10.50 | 10.60 | +0.55 | +5.45% | 16 | 1,348 | 18.71% |
| GLD250620C00250000 | 2024-10-15 12:42PM EDT | 2025-06-20 | 13.99 | 13.80 | 13.95 | +0.59 | +4.40% | 7 | 4,533 | 19.50% |
| GLD250630C00250000 | 2024-10-15 9:49AM EDT | 2025-06-30 | 13.60 | 14.10 | 14.25 | 0.00 | - | 42 | 293 | 19.49% |
| GLD250919C00250000 | 2024-10-15 10:21AM EDT | 2025-09-19 | 17.10 | 17.00 | 17.20 | +0.50 | +3.01% | 33 | 2,852 | 20.12% |
| GLD250930C00250000 | 2024-10-11 10:02AM EDT | 2025-09-30 | 16.95 | 17.30 | 17.50 | 0.00 | - | 4 | 9 | 20.12% |
| GLD260116C00250000 | 2024-10-15 2:35PM EDT | 2026-01-16 | 20.87 | 20.65 | 21.20 | +0.60 | +2.96% | 17 | 3,666 | 20.95% |
| GLD260618C00250000 | 2024-10-15 12:57PM EDT | 2026-06-18 | 26.00 | 23.30 | 26.90 | -0.75 | -2.80% | 2 | 139 | 22.64% |
| GLD270115C00250000 | 2024-10-10 3:45PM EDT | 2027-01-15 | 28.55 | 31.00 | 32.95 | 0.00 | - | 13 | 72 | 23.65% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241016P00250000 | 2024-10-15 12:27PM EDT | 2024-10-16 | 3.69 | 3.95 | 4.10 | -1.39 | -27.36% | 4 | 3 | 0.00% |
| GLD241018P00250000 | 2024-10-15 3:08PM EDT | 2024-10-18 | 4.10 | 4.10 | 4.25 | -1.10 | -21.15% | 54 | 1,885 | 11.87% |
| GLD241021P00250000 | 2024-10-15 12:27PM EDT | 2024-10-21 | 4.02 | 4.20 | 4.30 | -1.13 | -21.94% | 5 | 19 | 9.82% |
| GLD241025P00250000 | 2024-10-15 9:58AM EDT | 2024-10-25 | 4.71 | 4.70 | 4.80 | -0.47 | -9.07% | 3 | 558 | 12.45% |
| GLD241101P00250000 | 2024-10-11 1:44PM EDT | 2024-11-01 | 5.90 | 5.25 | 5.35 | 0.00 | - | 18 | 104 | 12.87% |
| GLD241108P00250000 | 2024-10-08 2:24PM EDT | 2024-11-08 | 9.64 | 6.05 | 6.20 | 0.00 | - | 2 | 4 | 14.64% |
| GLD241115P00250000 | 2024-10-15 12:06PM EDT | 2024-11-15 | 6.40 | 6.45 | 6.55 | -0.85 | -11.72% | 11 | 702 | 14.25% |
| GLD241220P00250000 | 2024-10-15 3:37PM EDT | 2024-12-20 | 7.77 | 7.80 | 7.90 | -0.92 | -10.59% | 6 | 222 | 13.22% |
| GLD241231P00250000 | 2024-10-15 3:30PM EDT | 2024-12-31 | 7.85 | 8.05 | 8.10 | -1.00 | -11.30% | 62 | 62 | 12.71% |
| GLD250117P00250000 | 2024-10-15 2:25PM EDT | 2025-01-17 | 8.45 | 8.55 | 8.65 | -0.50 | -5.59% | 7 | 2,841 | 12.65% |
| GLD250321P00250000 | 2024-10-15 12:15PM EDT | 2025-03-21 | 9.85 | 10.05 | 10.15 | -1.20 | -10.86% | 68 | 355 | 12.18% |
| GLD250331P00250000 | 2024-10-15 3:21PM EDT | 2025-03-31 | 10.10 | 10.20 | 10.30 | -2.10 | -17.21% | 5 | 60 | 12.04% |
| GLD250620P00250000 | 2024-10-11 9:30AM EDT | 2025-06-20 | 11.80 | 11.70 | 11.80 | -0.98 | -7.67% | 1 | 478 | 11.77% |
| GLD250630P00250000 | 2024-10-15 11:15AM EDT | 2025-06-30 | 11.88 | 11.80 | 11.95 | -0.97 | -7.55% | 20 | 18 | 11.72% |
| GLD250919P00250000 | 2024-10-14 9:30AM EDT | 2025-09-19 | 13.60 | 13.05 | 13.20 | 0.00 | - | 94 | 103 | 11.56% |
| GLD260116P00250000 | 2024-10-15 10:58AM EDT | 2026-01-16 | 14.55 | 14.40 | 14.65 | -2.60 | -15.16% | 20 | 714 | 11.28% |
| GLD260618P00250000 | 2024-10-07 1:28PM EDT | 2026-06-18 | 17.30 | 14.75 | 17.75 | 0.00 | - | 2 | 41 | 12.21% |
| GLD270115P00250000 | 2024-10-10 3:11PM EDT | 2027-01-15 | 18.65 | 16.35 | 20.40 | 0.00 | - | 1 | 14 | 12.34% |
© 2024 Yahoo. All rights reserved.