SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 2024-05-10 | 45.95 | 48.65 | 48.80 | 0.00 | - | - | 1 | 175.00% |
| GLD240517C00170000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 49.50 | 48.80 | 48.95 | +6.91 | +16.22% | 2 | 355 | 82.23% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 46.65 | 48.95 | 49.20 | 0.00 | - | 1 | 0 | 68.36% |
| GLD240531C00170000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 46.78 | 49.05 | 49.30 | 0.00 | - | 1 | 1 | 59.03% |
| GLD240621C00170000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 43.60 | 49.60 | 49.80 | 0.00 | - | 10 | 3,488 | 50.54% |
| GLD240628C00170000 | 2024-05-01 11:27AM EDT | 2024-06-28 | 44.87 | 49.75 | 49.95 | 0.00 | - | 2 | 59 | 48.34% |
| GLD240719C00170000 | 2024-03-21 10:06AM EDT | 2024-07-19 | 35.35 | 53.00 | 53.30 | 0.00 | - | 5 | 28 | 59.10% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 42.40 | 44.40 | 44.65 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240920C00170000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 46.67 | 51.65 | 51.95 | 0.00 | - | 4 | 603 | 38.65% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 2024-09-30 | 55.30 | 51.85 | 52.15 | 0.00 | - | 1 | 18 | 38.02% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 46.05 | 52.85 | 53.30 | 0.00 | - | 1 | 3 | 36.55% |
| GLD241220C00170000 | 2024-05-06 2:01PM EDT | 2024-12-20 | 50.55 | 53.60 | 54.15 | 0.00 | - | 2 | 149 | 35.76% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 2024-12-31 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00170000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 52.04 | 54.20 | 54.80 | 0.00 | - | 12 | 258 | 35.23% |
| GLD250331C00170000 | 2024-05-02 3:01PM EDT | 2025-03-31 | 51.06 | 55.50 | 56.50 | 0.00 | - | - | 1 | 34.34% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 2025-06-20 | 55.00 | 55.85 | 59.60 | 0.00 | - | 1 | 26 | 35.75% |
| GLD260116C00170000 | 2024-04-12 1:23PM EDT | 2026-01-16 | 62.00 | 60.10 | 64.05 | 0.00 | - | 3 | 68 | 34.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00170000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,206 | 56.25% |
| GLD240531P00170000 | 2024-04-22 1:16PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| GLD240621P00170000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 184 | 9,685 | 27.34% |
| GLD240628P00170000 | 2024-04-26 9:37AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,859 | 26.37% |
| GLD240719P00170000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 991 | 22.95% |
| GLD240816P00170000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 4,461 | 19.92% |
| GLD240920P00170000 | 2024-05-09 10:09AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | 0.00 | - | 6 | 6,487 | 17.87% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 2024-09-30 | 0.15 | 0.06 | 0.08 | 0.00 | - | 5 | 188 | 17.53% |
| GLD241018P00170000 | 2024-04-30 12:29PM EDT | 2024-10-18 | 0.12 | 0.06 | 0.09 | 0.00 | - | - | 1 | 16.80% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 0.17 | 0.08 | 0.12 | 0.00 | - | 3 | 252 | 16.11% |
| GLD241220P00170000 | 2024-05-01 3:44PM EDT | 2024-12-20 | 0.23 | 0.15 | 0.17 | 0.00 | - | 1 | 402 | 15.58% |
| GLD241231P00170000 | 2024-05-10 1:13PM EDT | 2024-12-31 | 0.16 | 0.31 | 0.47 | -0.37 | -69.81% | 1 | 280 | 18.07% |
| GLD250117P00170000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 0.23 | 0.17 | 0.22 | 0.00 | - | 5 | 2,994 | 15.28% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 2025-03-31 | 0.45 | 0.29 | 0.35 | 0.00 | - | 2 | 22 | 14.56% |
| GLD250620P00170000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 0.62 | 0.46 | 0.53 | 0.00 | - | 2 | 455 | 14.09% |
| GLD260116P00170000 | 2024-04-10 1:45PM EDT | 2026-01-16 | 1.40 | 0.17 | 2.24 | 0.00 | - | 1 | 39 | 16.11% |
| GLD260618P00170000 | 2024-05-08 2:17PM EDT | 2026-06-18 | 2.27 | 0.61 | 5.00 | 0.00 | - | - | 3 | 18.75% |
© 2024 Yahoo. All rights reserved.