SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:265.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920C00265000 | 2024-09-16 2:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,460 | 25.00% |
| GLD240927C00265000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 448 | 449 | 12.50% |
| GLD240930C00265000 | 2024-09-18 3:10PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 673 | 1,756 | 12.50% |
| GLD241004C00265000 | 2024-09-18 2:17PM EDT | 2024-10-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 182 | 12.50% |
| GLD241011C00265000 | 2024-09-18 4:11PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| GLD241018C00265000 | 2024-09-18 3:46PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13,961 | 14,396 | 6.25% |
| GLD241025C00265000 | 2024-09-18 3:56PM EDT | 2024-10-25 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 6.25% |
| GLD241101C00265000 | 2024-09-18 2:57PM EDT | 2024-11-01 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| GLD241115C00265000 | 2024-09-18 3:44PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 213 | 6,398 | 6.25% |
| GLD241220C00265000 | 2024-09-18 3:42PM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 309 | 4,016 | 6.25% |
| GLD241231C00265000 | 2024-09-18 2:54PM EDT | 2024-12-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 13 | 975 | 6.25% |
| GLD250117C00265000 | 2024-09-18 3:38PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 57 | 16,047 | 3.13% |
| GLD250321C00265000 | 2024-09-18 3:49PM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 110 | 1,589 | 3.13% |
| GLD250331C00265000 | 2024-09-18 3:46PM EDT | 2025-03-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 329 | 3.13% |
| GLD250620C00265000 | 2024-09-18 10:08AM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,858 | 3.13% |
| GLD250630C00265000 | 2024-09-18 2:32PM EDT | 2025-06-30 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| GLD250919C00265000 | 2024-09-13 3:48PM EDT | 2025-09-19 | 9.23 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| GLD260116C00265000 | 2024-09-13 12:02PM EDT | 2026-01-16 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 1.56% |
| GLD260618C00265000 | 2024-09-12 11:32AM EDT | 2026-06-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 1.56% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920P00265000 | 2024-08-29 11:09AM EDT | 2024-09-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 2024-09-30 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 162.02% |
| GLD241018P00265000 | 2024-09-18 3:45PM EDT | 2024-10-18 | 29.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD241115P00265000 | 2024-09-18 2:43PM EDT | 2024-11-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GLD241220P00265000 | 2024-09-13 2:34PM EDT | 2024-12-20 | 26.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GLD241231P00265000 | 2024-09-16 10:15AM EDT | 2024-12-31 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250117P00265000 | 2024-09-16 2:25PM EDT | 2025-01-17 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GLD250321P00265000 | 2024-09-12 12:13PM EDT | 2025-03-21 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GLD250331P00265000 | 2024-09-10 1:02PM EDT | 2025-03-31 | 32.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GLD250620P00265000 | 2024-09-05 2:46PM EDT | 2025-06-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260116P00265000 | 2024-09-04 1:21PM EDT | 2026-01-16 | 35.38 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GLD260618P00265000 | 2024-09-18 2:10PM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.