SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.78 | 43.60 | 43.70 | 0.00 | - | 1 | 1 | 41.41% |
| GLD240531C00190000 | 2024-04-29 11:42AM EDT | 190.00 | 27.25 | 23.70 | 23.80 | 0.00 | - | 1 | 4 | 25.34% |
| GLD240531C00193000 | 2024-04-22 9:54AM EDT | 193.00 | 24.55 | 20.75 | 20.85 | 0.00 | - | 1 | 2 | 23.29% |
| GLD240531C00194000 | 2024-04-23 10:13AM EDT | 194.00 | 18.52 | 19.75 | 19.85 | -3.93 | -17.51% | 1 | 6 | 22.34% |
| GLD240531C00195000 | 2024-04-24 12:52PM EDT | 195.00 | 21.40 | 18.75 | 18.90 | 0.00 | - | 7 | 17 | 22.02% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 196.00 | 21.10 | 17.75 | 17.90 | 0.00 | - | 2 | 9 | 21.05% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 197.00 | 20.05 | 16.85 | 16.95 | 0.00 | - | 3 | 8 | 20.63% |
| GLD240531C00197500 | 2024-04-16 1:59PM EDT | 197.50 | 24.65 | 16.35 | 16.40 | 0.00 | - | - | 2 | 19.59% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 198.00 | 24.90 | 15.80 | 15.95 | 0.00 | - | 2 | 8 | 19.63% |
| GLD240531C00199000 | 2024-05-01 2:19PM EDT | 199.00 | 15.45 | 14.90 | 15.00 | 0.00 | - | 2 | 5 | 19.14% |
| GLD240531C00200000 | 2024-04-25 3:31PM EDT | 200.00 | 17.32 | 13.95 | 14.05 | 0.00 | - | 32 | 16 | 18.58% |
| GLD240531C00202500 | 2024-05-01 3:10PM EDT | 202.50 | 13.55 | 11.55 | 11.70 | 0.00 | - | 1 | 14 | 17.14% |
| GLD240531C00205000 | 2024-05-01 9:50AM EDT | 205.00 | 9.70 | 9.40 | 9.55 | 0.00 | - | 1 | 77 | 16.57% |
| GLD240531C00207500 | 2024-04-30 12:24PM EDT | 207.50 | 6.60 | 7.40 | 7.45 | -0.85 | -11.41% | 34 | 106 | 15.53% |
| GLD240531C00210000 | 2024-05-02 10:57AM EDT | 210.00 | 5.75 | 5.55 | 5.70 | -0.90 | -13.53% | 11 | 185 | 15.35% |
| GLD240531C00212500 | 2024-05-02 11:13AM EDT | 212.50 | 4.25 | 4.05 | 4.15 | -1.37 | -24.38% | 19 | 2,043 | 14.98% |
| GLD240531C00215000 | 2024-05-02 1:29PM EDT | 215.00 | 2.89 | 2.94 | 2.98 | -0.61 | -17.43% | 259 | 605 | 15.09% |
| GLD240531C00217500 | 2024-05-02 1:29PM EDT | 217.50 | 2.04 | 2.05 | 2.09 | -0.59 | -22.43% | 74 | 1,539 | 15.30% |
| GLD240531C00220000 | 2024-05-02 1:04PM EDT | 220.00 | 1.41 | 1.41 | 1.43 | -0.35 | -19.89% | 46 | 789 | 15.53% |
| GLD240531C00222500 | 2024-05-02 11:33AM EDT | 222.50 | 1.02 | 0.96 | 0.99 | -0.31 | -23.31% | 16 | 308 | 15.96% |
| GLD240531C00225000 | 2024-05-02 11:35AM EDT | 225.00 | 0.70 | 0.65 | 0.67 | -0.21 | -23.08% | 53 | 2,208 | 16.32% |
| GLD240531C00227500 | 2024-05-02 1:26PM EDT | 227.50 | 0.47 | 0.44 | 0.47 | -0.18 | -27.69% | 341 | 1,134 | 16.90% |
| GLD240531C00230000 | 2024-05-02 12:56PM EDT | 230.00 | 0.32 | 0.30 | 0.32 | -0.15 | -31.91% | 91 | 288 | 17.31% |
| GLD240531C00232500 | 2024-05-02 10:57AM EDT | 232.50 | 0.23 | 0.21 | 0.23 | -0.13 | -36.11% | 17 | 367 | 17.95% |
| GLD240531C00235000 | 2024-05-02 9:50AM EDT | 235.00 | 0.14 | 0.16 | 0.17 | -0.10 | -41.67% | 9 | 583 | 18.60% |
| GLD240531C00237500 | 2024-05-02 10:10AM EDT | 237.50 | 0.10 | 0.12 | 0.13 | -0.06 | -37.50% | 16 | 135 | 19.34% |
| GLD240531C00240000 | 2024-05-01 2:43PM EDT | 240.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 110 | 286 | 20.07% |
| GLD240531C00242500 | 2024-05-01 10:46AM EDT | 242.50 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 814 | 20.85% |
| GLD240531C00245000 | 2024-05-02 9:42AM EDT | 245.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 7 | 133 | 21.88% |
| GLD240531C00247500 | 2024-04-26 10:16AM EDT | 247.50 | 0.15 | 0.05 | 0.06 | 0.00 | - | 5 | 34 | 22.75% |
| GLD240531C00250000 | 2024-05-02 10:18AM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 197 | 23.54% |
| GLD240531C00252500 | 2024-04-30 9:50AM EDT | 252.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 21 | 24.81% |
| GLD240531C00255000 | 2024-05-01 10:02AM EDT | 255.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 91 | 25.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.13% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 26.56% |
| GLD240531P00180000 | 2024-05-02 11:21AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 7 | 23.05% |
| GLD240531P00185000 | 2024-05-01 2:15PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 20.61% |
| GLD240531P00190000 | 2024-05-02 9:53AM EDT | 190.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 1 | 28 | 18.36% |
| GLD240531P00192000 | 2024-04-25 3:31PM EDT | 192.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | - | 1 | 17.38% |
| GLD240531P00193000 | 2024-05-01 2:35PM EDT | 193.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 13 | 16.99% |
| GLD240531P00195000 | 2024-05-01 2:15PM EDT | 195.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 8 | 17 | 16.11% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | - | 1 | 15.63% |
| GLD240531P00197500 | 2024-05-01 10:53AM EDT | 197.50 | 0.15 | 0.12 | 0.13 | 0.00 | - | 2 | 24 | 15.14% |
| GLD240531P00199000 | 2024-05-01 3:03PM EDT | 199.00 | 0.13 | 0.17 | 0.18 | 0.00 | - | 1 | 12 | 14.82% |
| GLD240531P00200000 | 2024-05-02 12:48PM EDT | 200.00 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 97 | 235 | 14.70% |
| GLD240531P00202500 | 2024-05-02 11:28AM EDT | 202.50 | 0.37 | 0.37 | 0.39 | +0.06 | +19.35% | 111 | 799 | 14.21% |
| GLD240531P00205000 | 2024-05-02 12:55PM EDT | 205.00 | 0.70 | 0.66 | 0.69 | +0.18 | +34.62% | 7 | 1,021 | 14.00% |
| GLD240531P00207500 | 2024-05-02 10:09AM EDT | 207.50 | 1.23 | 1.12 | 1.15 | +0.32 | +35.16% | 46 | 470 | 13.76% |
| GLD240531P00210000 | 2024-05-02 1:09PM EDT | 210.00 | 1.88 | 1.85 | 1.88 | +0.23 | +13.94% | 553 | 1,309 | 13.75% |
| GLD240531P00212500 | 2024-05-02 1:10PM EDT | 212.50 | 2.90 | 2.87 | 2.92 | +0.45 | +18.37% | 41 | 880 | 13.87% |
| GLD240531P00215000 | 2024-05-02 12:27PM EDT | 215.00 | 4.35 | 4.20 | 4.30 | +0.40 | +10.13% | 36 | 613 | 14.19% |
| GLD240531P00217500 | 2024-05-02 11:10AM EDT | 217.50 | 5.65 | 5.80 | 5.95 | +0.70 | +14.14% | 28 | 150 | 14.50% |
| GLD240531P00220000 | 2024-05-02 12:27PM EDT | 220.00 | 7.99 | 7.75 | 7.90 | +1.49 | +22.92% | 20 | 138 | 15.17% |
| GLD240531P00222500 | 2024-05-02 1:28PM EDT | 222.50 | 10.05 | 9.85 | 10.00 | +0.58 | +6.12% | 5 | 257 | 15.78% |
| GLD240531P00225000 | 2024-05-02 12:15PM EDT | 225.00 | 12.26 | 12.15 | 12.30 | +2.81 | +29.74% | 1 | 162 | 16.99% |
| GLD240531P00227500 | 2024-05-02 10:10AM EDT | 227.50 | 15.72 | 14.55 | 14.60 | +0.23 | +1.48% | 10 | 8 | 17.73% |
| GLD240531P00230000 | 2024-05-02 1:29PM EDT | 230.00 | 17.10 | 16.95 | 17.05 | -0.55 | -3.12% | 5 | 5 | 19.39% |
| GLD240531P00237500 | 2024-04-19 11:02AM EDT | 237.50 | 16.40 | 24.45 | 24.55 | 0.00 | - | 1 | 0 | 25.32% |
| GLD240531P00242500 | 2024-04-16 10:25AM EDT | 242.50 | 23.60 | 29.40 | 29.55 | 0.00 | - | - | 0 | 29.00% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 245.00 | 23.95 | 31.95 | 32.10 | 0.00 | - | 121 | 0 | 31.40% |
| GLD240531P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 34.40 | 34.55 | 0.00 | - | 310 | 0 | 32.50% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 250.00 | 30.39 | 36.95 | 37.10 | 0.00 | - | - | 0 | 34.89% |
| GLD240531P00252500 | 2024-04-15 2:59PM EDT | 252.50 | 32.50 | 39.40 | 39.55 | 0.00 | - | - | 0 | 35.86% |
© 2024 Yahoo. All rights reserved.