SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00192000 | 2024-04-29 9:31AM EDT | 2024-05-01 | 24.18 | 22.00 | 22.35 | 0.00 | - | 10 | 30 | 133.89% |
| GLD240503C00192000 | 2024-04-29 9:31AM EDT | 2024-05-03 | 24.30 | 22.10 | 22.50 | 0.00 | - | 10 | 23 | 82.42% |
| GLD240510C00192000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 22.13 | 22.30 | 22.70 | 0.00 | - | 1 | 5 | 52.42% |
| GLD240517C00192000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 23.79 | 22.60 | 22.85 | +2.74 | +13.02% | 1 | 3,619 | 41.99% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 22.75 | 23.10 | 0.00 | - | - | 1 | 37.67% |
| GLD240621C00192000 | 2024-04-30 2:48PM EDT | 2024-06-21 | 21.79 | 23.60 | 23.85 | 0.00 | - | 1 | 1,160 | 29.77% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 23.80 | 24.10 | 0.00 | - | 3 | 245 | 29.15% |
| GLD240719C00192000 | 2024-04-30 10:49AM EDT | 2024-07-19 | 23.50 | 24.45 | 24.75 | 0.00 | - | 1 | 414 | 27.55% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 27.65 | 25.30 | 25.65 | 0.00 | - | 1 | 68 | 26.51% |
| GLD240920C00192000 | 2024-04-29 4:14PM EDT | 2024-09-20 | 28.55 | 26.40 | 26.75 | 0.00 | - | 46 | 3,457 | 25.83% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 26.65 | 27.00 | 0.00 | - | 1 | 97 | 25.56% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 28.10 | 28.65 | 0.00 | - | 1 | 180 | 25.75% |
| GLD241220C00192000 | 2024-04-29 3:16PM EDT | 2024-12-20 | 31.51 | 29.10 | 29.85 | 0.00 | - | 1 | 44 | 25.90% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-04-11 3:19PM EDT | 2025-01-17 | 35.05 | 29.85 | 30.65 | 0.00 | - | 50 | 259 | 25.81% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 38.40 | 42.30 | 0.00 | - | 3 | 26 | 28.63% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00192000 | 2024-05-01 9:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 77 | 44.53% |
| GLD240508P00192000 | 2024-04-23 2:11PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 525 | 27.34% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 24.22% |
| GLD240517P00192000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 6,177 | 21.29% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.04 | 0.00 | - | 6 | 8 | 18.56% |
| GLD240531P00192000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.06 | 0.00 | - | - | 1 | 17.29% |
| GLD240621P00192000 | 2024-04-30 10:43AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.13 | 0.00 | - | 10 | 1,361 | 15.04% |
| GLD240628P00192000 | 2024-04-26 9:35AM EDT | 2024-06-28 | 0.15 | 0.13 | 0.16 | 0.00 | - | 25 | 141 | 14.65% |
| GLD240719P00192000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 0.28 | 0.22 | 0.25 | 0.00 | - | 148 | 1,608 | 13.67% |
| GLD240816P00192000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 0.44 | 0.37 | 0.41 | 0.00 | - | 1 | 6,660 | 13.06% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.58 | 0.63 | 0.00 | - | 1 | 37 | 12.57% |
| GLD240930P00192000 | 2024-05-01 10:05AM EDT | 2024-09-30 | 0.72 | 0.64 | 0.68 | -0.08 | -10.00% | 10 | 281 | 12.40% |
| GLD241018P00192000 | 2024-04-26 2:13PM EDT | 2024-10-18 | 0.75 | 0.77 | 0.82 | 0.00 | - | 26 | 1,904 | 12.32% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 1.12 | 1.18 | 0.00 | - | 241 | 484 | 12.68% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 1.25 | 1.32 | 0.00 | - | 272 | 388 | 12.10% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 1.30 | 1.37 | 0.00 | - | 129 | 129 | 11.97% |
| GLD250117P00192000 | 2024-04-29 1:32PM EDT | 2025-01-17 | 1.30 | 1.41 | 1.49 | 0.00 | - | 4 | 272 | 11.89% |
| GLD250331P00192000 | 2024-04-22 10:29AM EDT | 2025-03-31 | 1.98 | 1.87 | 1.96 | 0.00 | - | 4 | 2,005 | 11.54% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 13.17% |
© 2024 Yahoo. All rights reserved.