SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:255.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011C00255000 | 2024-10-09 3:06PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,416 | 12.50% |
| GLD241014C00255000 | 2024-10-09 2:57PM EDT | 2024-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 12.50% |
| GLD241018C00255000 | 2024-10-09 4:05PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 10,713 | 6.25% |
| GLD241025C00255000 | 2024-10-09 3:24PM EDT | 2024-10-25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 945 | 6.25% |
| GLD241101C00255000 | 2024-10-09 3:56PM EDT | 2024-11-01 | 0.52 | 0.00 | 0.00 | 0.00 | - | 31 | 367 | 6.25% |
| GLD241108C00255000 | 2024-10-09 3:35PM EDT | 2024-11-08 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 3.13% |
| GLD241115C00255000 | 2024-10-09 3:43PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 580 | 13,731 | 3.13% |
| GLD241122C00255000 | 2024-10-09 3:49PM EDT | 2024-11-22 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13 | 185 | 3.13% |
| GLD241220C00255000 | 2024-10-09 3:50PM EDT | 2024-12-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 26 | 28,747 | 3.13% |
| GLD241231C00255000 | 2024-10-09 3:24PM EDT | 2024-12-31 | 3.23 | 0.00 | 0.00 | 0.00 | - | 279 | 3,233 | 3.13% |
| GLD250117C00255000 | 2024-10-09 3:58PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 26,366 | 3.13% |
| GLD250321C00255000 | 2024-10-09 2:13PM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 3,316 | 1.56% |
| GLD250331C00255000 | 2024-10-09 1:13PM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 486 | 1.56% |
| GLD250620C00255000 | 2024-10-09 1:23PM EDT | 2025-06-20 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8,886 | 1.56% |
| GLD250630C00255000 | 2024-10-01 3:02PM EDT | 2025-06-30 | 12.85 | 0.00 | 0.00 | 0.00 | - | 20 | 617 | 1.56% |
| GLD250919C00255000 | 2024-10-08 9:30AM EDT | 2025-09-19 | 14.39 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| GLD260116C00255000 | 2024-10-09 3:43PM EDT | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 1.56% |
| GLD260618C00255000 | 2024-10-08 11:58AM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 486 | 0.78% |
| GLD270115C00255000 | 2024-09-18 11:09AM EDT | 2027-01-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011P00255000 | 2024-10-04 11:13AM EDT | 2024-10-11 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241014P00255000 | 2024-10-08 10:50AM EDT | 2024-10-14 | 12.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| GLD241018P00255000 | 2024-10-09 1:18PM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GLD241025P00255000 | 2024-10-08 10:40AM EDT | 2024-10-25 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GLD241108P00255000 | 2024-09-27 11:03AM EDT | 2024-11-08 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GLD241115P00255000 | 2024-10-08 11:01AM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| GLD241220P00255000 | 2024-10-09 1:10PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 75 | 234 | 0.00% |
| GLD241231P00255000 | 2024-10-04 11:15AM EDT | 2024-12-31 | 11.91 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| GLD250117P00255000 | 2024-10-01 9:36AM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 0.00% |
| GLD250321P00255000 | 2024-10-08 11:18AM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| GLD250331P00255000 | 2024-10-08 10:27AM EDT | 2025-03-31 | 15.65 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| GLD250620P00255000 | 2024-10-09 10:17AM EDT | 2025-06-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| GLD250630P00255000 | 2024-10-03 9:34AM EDT | 2025-06-30 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| GLD250919P00255000 | 2024-10-01 9:33AM EDT | 2025-09-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GLD260116P00255000 | 2024-08-01 10:25AM EDT | 2026-01-16 | 30.72 | 24.60 | 28.40 | 0.00 | - | 1 | 8 | 18.60% |
| GLD260618P00255000 | 2024-08-02 9:35AM EDT | 2026-06-18 | 30.28 | 25.60 | 29.50 | 0.00 | - | 20 | 21 | 17.02% |
© 2024 Yahoo. All rights reserved.