SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00196000 | 2024-04-29 9:31AM EDT | 2024-05-01 | 20.30 | 18.00 | 18.35 | 0.00 | - | 4 | 4 | 113.28% |
| GLD240503C00196000 | 2024-04-29 9:31AM EDT | 2024-05-03 | 20.43 | 18.10 | 18.50 | 0.00 | - | 4 | 15 | 70.02% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 20.50 | 18.35 | 18.70 | 0.00 | - | - | 10 | 44.92% |
| GLD240517C00196000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 17.00 | 18.60 | 18.85 | 0.00 | - | 14 | 796 | 36.08% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 26.30 | 18.80 | 19.15 | 0.00 | - | 1 | 32 | 32.91% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 2024-05-31 | 21.10 | 18.95 | 19.35 | 0.00 | - | 2 | 9 | 30.35% |
| GLD240621C00196000 | 2024-04-30 9:43AM EDT | 2024-06-21 | 19.56 | 19.70 | 20.00 | 0.00 | - | 1 | 1,797 | 26.65% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 2024-06-28 | 25.10 | 19.95 | 20.25 | 0.00 | - | 11 | 346 | 26.11% |
| GLD240719C00196000 | 2024-05-01 2:30PM EDT | 2024-07-19 | 20.68 | 20.65 | 20.95 | -1.87 | -8.29% | 80 | 355 | 24.92% |
| GLD240816C00196000 | 2024-04-30 9:37AM EDT | 2024-08-16 | 22.43 | 21.65 | 21.95 | +1.24 | +5.85% | 15 | 946 | 24.32% |
| GLD240920C00196000 | 2024-04-29 11:22AM EDT | 2024-09-20 | 24.90 | 22.80 | 23.15 | 0.00 | - | 7 | 125 | 23.98% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.45 | 23.75 | 24.05 | 0.00 | - | 4 | 6 | 23.81% |
| GLD241115C00196000 | 2024-03-15 1:25PM EDT | 2024-11-15 | 13.90 | 27.95 | 28.90 | 0.00 | - | 4 | 89 | 31.01% |
| GLD241220C00196000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 27.90 | 25.80 | 26.30 | 0.00 | - | 1 | 598 | 24.24% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 26.05 | 26.65 | 0.00 | - | 1 | 2 | 24.27% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 29.10 | 26.60 | 27.15 | 0.00 | - | 9 | 186 | 24.27% |
| GLD250331C00196000 | 2024-04-30 3:32PM EDT | 2025-03-31 | 27.51 | 28.60 | 29.55 | 0.00 | - | 1 | 6 | 24.79% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 35.50 | 39.30 | 0.00 | - | 2 | 22 | 27.76% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00196000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 36.72% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 148 | 21.88% |
| GLD240517P00196000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 10 | 4,231 | 18.36% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 2024-05-24 | 0.21 | 0.04 | 0.07 | 0.00 | - | - | 10 | 16.75% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 0.16 | 0.07 | 0.10 | 0.00 | - | - | 1 | 15.63% |
| GLD240621P00196000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.23 | -0.04 | -13.33% | 128 | 1,424 | 14.04% |
| GLD240628P00196000 | 2024-05-01 12:25PM EDT | 2024-06-28 | 0.32 | 0.25 | 0.27 | 0.00 | - | 86 | 421 | 13.64% |
| GLD240719P00196000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 2 | 3,828 | 13.00% |
| GLD240816P00196000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 0.68 | 0.62 | 0.66 | +0.13 | +23.64% | 7 | 2,024 | 12.48% |
| GLD240920P00196000 | 2024-05-01 4:04PM EDT | 2024-09-20 | 0.96 | 0.91 | 0.97 | -0.07 | -6.80% | 16 | 307 | 12.11% |
| GLD241018P00196000 | 2024-04-29 3:08PM EDT | 2024-10-18 | 1.04 | 1.15 | 1.21 | 0.00 | - | 72 | 178 | 11.87% |
| GLD241115P00196000 | 2024-04-29 10:14AM EDT | 2024-11-15 | 1.38 | 1.43 | 1.50 | 0.00 | - | 2 | 230 | 11.82% |
| GLD241220P00196000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 1.58 | 1.74 | 1.82 | 0.00 | - | 1 | 737 | 11.68% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 2024-12-31 | 2.05 | 1.80 | 1.87 | 0.00 | - | 1 | 1 | 11.53% |
| GLD250117P00196000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 2.15 | 1.93 | 2.01 | +0.42 | +24.28% | 2 | 328 | 11.46% |
| GLD250331P00196000 | 2024-04-30 11:59AM EDT | 2025-03-31 | 2.82 | 2.45 | 2.56 | 0.00 | - | 143 | 146 | 11.15% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 12.56% |
© 2024 Yahoo. All rights reserved.