SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00195000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 20.33 | 18.15 | 18.35 | 0.00 | - | 1 | 6 | 43.46% |
| GLD240517C00195000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 18.20 | 18.40 | 18.55 | -0.06 | -0.33% | 16 | 8,267 | 34.03% |
| GLD240524C00195000 | 2024-05-02 4:00PM EDT | 2024-05-24 | 18.82 | 18.60 | 18.85 | 0.00 | - | 5 | 54 | 31.13% |
| GLD240531C00195000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 19.00 | 18.75 | 19.00 | 0.00 | - | 5 | 12 | 28.25% |
| GLD240607C00195000 | 2024-05-02 1:01PM EDT | 2024-06-07 | 18.93 | 18.95 | 19.25 | 0.00 | - | 1 | 2 | 27.06% |
| GLD240621C00195000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 19.40 | 19.45 | 19.65 | +0.40 | +2.11% | 1,659 | 10,063 | 25.09% |
| GLD240628C00195000 | 2024-04-17 10:11AM EDT | 2024-06-28 | 28.54 | 19.70 | 19.90 | 0.00 | - | 1 | 430 | 24.68% |
| GLD240719C00195000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 20.90 | 20.40 | 20.60 | 0.00 | - | 2 | 2,612 | 23.76% |
| GLD240816C00195000 | 2024-05-01 10:56AM EDT | 2024-08-16 | 21.15 | 21.35 | 21.55 | -0.57 | -2.62% | 2 | 2,678 | 23.25% |
| GLD240920C00195000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 24.15 | 22.50 | 22.75 | 0.00 | - | 6 | 9,016 | 23.10% |
| GLD240930C00195000 | 2024-05-03 11:32AM EDT | 2024-09-30 | 22.12 | 22.80 | 23.05 | -1.12 | -4.82% | 2 | 222 | 23.01% |
| GLD241018C00195000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 26.31 | 23.45 | 23.70 | 0.00 | - | 30 | 43 | 23.14% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 32.00 | 24.35 | 24.75 | 0.00 | - | 5 | 1,306 | 23.46% |
| GLD241220C00195000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 24.35 | 25.45 | 25.85 | -2.55 | -9.48% | 2 | 8,843 | 23.54% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 25.75 | 26.15 | 0.00 | - | 5 | 99 | 23.50% |
| GLD250117C00195000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 26.25 | 26.25 | 26.65 | -0.73 | -2.71% | 12 | 22,461 | 23.53% |
| GLD250331C00195000 | 2024-05-02 10:25AM EDT | 2025-03-31 | 28.25 | 28.30 | 28.80 | 0.00 | - | 2 | 11 | 23.82% |
| GLD250620C00195000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 31.18 | 30.35 | 32.15 | 0.00 | - | 2 | 1,612 | 25.51% |
| GLD260116C00195000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 34.90 | 35.15 | 38.00 | -2.10 | -5.68% | 2 | 214 | 26.58% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00195000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 202 | 24.22% |
| GLD240517P00195000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 301 | 6,435 | 19.73% |
| GLD240524P00195000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 21 | 17.19% |
| GLD240531P00195000 | 2024-05-02 1:39PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 18 | 15.72% |
| GLD240607P00195000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.14 | 0.08 | 0.10 | 0.00 | - | 5 | 17 | 14.84% |
| GLD240621P00195000 | 2024-05-03 4:09PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 17 | 7,972 | 13.97% |
| GLD240628P00195000 | 2024-05-02 10:19AM EDT | 2024-06-28 | 0.29 | 0.21 | 0.23 | 0.00 | - | 20 | 830 | 13.70% |
| GLD240719P00195000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 0.40 | 0.35 | 0.37 | 0.00 | - | 3 | 10,907 | 12.94% |
| GLD240816P00195000 | 2024-05-02 10:43AM EDT | 2024-08-16 | 0.66 | 0.56 | 0.59 | +0.02 | +3.13% | 2 | 280 | 12.43% |
| GLD240920P00195000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.79 | 0.85 | 0.89 | 0.00 | - | 2 | 3,781 | 12.06% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1.05 | 0.92 | 0.96 | 0.00 | - | 11 | 923 | 11.92% |
| GLD241018P00195000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 1.16 | 1.08 | 1.13 | -0.12 | -9.38% | 3 | 352 | 11.85% |
| GLD241115P00195000 | 2024-05-02 1:47PM EDT | 2024-11-15 | 1.38 | 1.34 | 1.42 | 0.00 | - | 30 | 10,128 | 11.82% |
| GLD241220P00195000 | 2024-04-29 10:14AM EDT | 2024-12-20 | 1.55 | 1.65 | 1.73 | 0.00 | - | 3 | 9,803 | 11.66% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.19 | 1.71 | 1.79 | 0.00 | - | 1 | 1 | 11.54% |
| GLD250117P00195000 | 2024-05-03 10:08AM EDT | 2025-01-17 | 2.01 | 1.83 | 1.93 | -0.08 | -3.83% | 3 | 3,207 | 11.47% |
| GLD250331P00195000 | 2024-04-30 10:05AM EDT | 2025-03-31 | 2.49 | 2.35 | 2.46 | 0.00 | - | 176 | 373 | 11.13% |
| GLD250620P00195000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 3.20 | 2.97 | 3.15 | 0.00 | - | 5 | 536 | 11.07% |
| GLD260116P00195000 | 2024-04-08 1:35PM EDT | 2026-01-16 | 3.95 | 4.50 | 5.45 | 0.00 | - | 1 | 54 | 11.71% |
© 2024 Yahoo. All rights reserved.