SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00189000 | 2024-04-18 1:25PM EDT | 2024-04-26 | 31.77 | 32.15 | 32.25 | 0.00 | - | 1 | 38 | 58.59% |
| GLD240503C00189000 | 2024-04-05 2:09PM EDT | 2024-05-03 | 27.10 | 32.35 | 32.45 | 0.00 | - | 35 | 35 | 48.93% |
| GLD240517C00189000 | 2024-04-12 9:32AM EDT | 2024-05-17 | 33.62 | 32.75 | 32.85 | 0.00 | - | 1 | 2,367 | 40.16% |
| GLD240524C00189000 | 2024-04-11 10:55AM EDT | 2024-05-24 | 28.55 | 32.95 | 33.05 | 0.00 | - | - | 3 | 37.94% |
| GLD240621C00189000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 35.01 | 33.60 | 33.85 | +1.86 | +5.61% | 1 | 342 | 33.29% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 33.80 | 34.10 | 0.00 | - | 124 | 681 | 32.87% |
| GLD240719C00189000 | 2024-04-12 2:24PM EDT | 2024-07-19 | 31.27 | 34.50 | 34.60 | 0.00 | - | 1 | 485 | 30.97% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 35.30 | 35.40 | 0.00 | - | 1 | 770 | 29.82% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 36.30 | 36.40 | 0.00 | - | 1 | 544 | 28.99% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 37.10 | 37.25 | 0.00 | - | 2 | 1,119 | 28.71% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 37.90 | 38.10 | 0.00 | - | 1 | 38 | 28.55% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 38.90 | 39.10 | +5.35 | +15.40% | 2 | 86 | 28.35% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 39.15 | 39.35 | +12.56 | +45.92% | 1 | 9 | 28.20% |
| GLD250117C00189000 | 2024-04-03 11:03AM EDT | 2025-01-17 | 30.66 | 39.70 | 39.90 | 0.00 | - | 5 | 157 | 28.28% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 47.40 | 51.25 | 0.00 | - | 2 | 135 | 30.58% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00189000 | 2024-04-16 1:25PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 48.44% |
| GLD240426P00189000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 105 | 40.63% |
| GLD240503P00189000 | 2024-04-12 12:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 3 | 4 | 26.56% |
| GLD240517P00189000 | 2024-04-19 12:46PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 20 | 2,067 | 23.83% |
| GLD240524P00189000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 6 | 21.88% |
| GLD240621P00189000 | 2024-04-17 12:39PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.12 | 0.00 | - | 1 | 2,254 | 18.51% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.12 | 0.14 | 0.00 | - | 4 | 478 | 17.97% |
| GLD240719P00189000 | 2024-04-11 3:09PM EDT | 2024-07-19 | 0.25 | 0.19 | 0.21 | 0.00 | - | 16 | 399 | 16.85% |
| GLD240816P00189000 | 2024-04-16 10:03AM EDT | 2024-08-16 | 0.41 | 0.28 | 0.31 | 0.00 | - | 1 | 300 | 15.82% |
| GLD240920P00189000 | 2024-04-05 3:00PM EDT | 2024-09-20 | 0.49 | 0.43 | 0.46 | 0.00 | - | 1 | 1,361 | 15.04% |
| GLD240930P00189000 | 2024-02-27 3:26PM EDT | 2024-09-30 | 4.65 | 0.94 | 1.00 | 0.00 | - | 5 | 58 | 17.44% |
| GLD241018P00189000 | 2024-04-16 2:02PM EDT | 2024-10-18 | 0.66 | 0.56 | 0.60 | 0.00 | - | 18 | 10,613 | 14.65% |
| GLD241115P00189000 | 2024-03-11 12:30PM EDT | 2024-11-15 | 2.19 | 0.94 | 1.01 | 0.00 | - | 240 | 395 | 15.46% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 15.08% |
| GLD241231P00189000 | 2024-04-05 3:39PM EDT | 2024-12-31 | 0.96 | 0.94 | 1.01 | -0.06 | -5.88% | 1 | 13 | 14.00% |
| GLD250117P00189000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.11 | -0.15 | -12.50% | 1 | 626 | 13.90% |
| GLD260116P00189000 | 2024-02-02 11:40AM EDT | 2026-01-16 | 9.52 | 5.10 | 8.95 | 0.00 | - | 2 | 10 | 19.76% |
© 2024 Yahoo. All rights reserved.