SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:197.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00197000 | 2024-05-07 1:21PM EDT | 2024-05-10 | 17.25 | 17.80 | 17.95 | 0.00 | - | 1 | 18 | 59.67% |
| GLD240515C00197000 | 2024-05-03 3:52PM EDT | 2024-05-15 | 16.20 | 17.75 | 18.00 | 0.00 | - | 1 | 1 | 39.80% |
| GLD240517C00197000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 17.53 | 17.90 | 18.05 | 0.00 | - | 2 | 4,069 | 36.62% |
| GLD240524C00197000 | 2024-05-07 1:21PM EDT | 2024-05-24 | 17.67 | 18.25 | 18.35 | 0.00 | - | 1 | 26 | 32.13% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 2024-05-31 | 20.05 | 18.45 | 18.55 | 0.00 | - | 3 | 8 | 28.97% |
| GLD240621C00197000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 19.75 | 19.10 | 19.20 | 0.00 | - | 11 | 1,752 | 25.10% |
| GLD240628C00197000 | 2024-05-06 2:43PM EDT | 2024-06-28 | 19.87 | 19.25 | 19.40 | 0.00 | - | 2 | 366 | 24.37% |
| GLD240719C00197000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 21.12 | 20.00 | 20.15 | 0.00 | - | 1 | 435 | 23.55% |
| GLD240816C00197000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 22.95 | 20.95 | 21.10 | 0.00 | - | 3 | 234 | 22.96% |
| GLD240920C00197000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 22.22 | 22.15 | 22.30 | 0.00 | - | 20 | 3,877 | 22.77% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 23.80 | 23.15 | 23.25 | 0.00 | - | 1 | 6 | 22.79% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 2024-11-15 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 27.71% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 28.50 | 25.25 | 25.40 | 0.00 | - | 1 | 209 | 23.17% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 2024-12-31 | 29.05 | 25.50 | 25.70 | 0.00 | - | 3 | 1 | 23.13% |
| GLD250117C00197000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 24.60 | 26.05 | 26.25 | 0.00 | - | 2 | 215 | 23.24% |
| GLD250331C00197000 | 2024-05-07 12:43PM EDT | 2025-03-31 | 27.87 | 28.15 | 28.45 | 0.00 | - | 2 | 2 | 23.58% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 42.00 | 34.95 | 37.70 | 0.00 | - | 1 | 15 | 26.34% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00197000 | 2024-05-01 12:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 262 | 25.00% |
| GLD240515P00197000 | 2024-05-06 9:41AM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 24.22% |
| GLD240517P00197000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4,875 | 21.49% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 0.19 | 0.02 | 0.03 | 0.00 | - | 2 | 2 | 17.38% |
| GLD240614P00197000 | 2024-05-03 12:22PM EDT | 2024-06-14 | 0.22 | 0.11 | 0.13 | 0.00 | - | 1 | 1 | 14.55% |
| GLD240621P00197000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.16 | 0.00 | - | 20 | 1,803 | 13.89% |
| GLD240628P00197000 | 2024-05-03 9:33AM EDT | 2024-06-28 | 0.38 | 0.18 | 0.20 | 0.00 | - | 29 | 166 | 13.48% |
| GLD240719P00197000 | 2024-05-08 11:57AM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 1 | 669 | 12.82% |
| GLD240816P00197000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 0.75 | 0.54 | 0.57 | 0.00 | - | 5 | 647 | 12.27% |
| GLD240920P00197000 | 2024-05-07 12:49PM EDT | 2024-09-20 | 0.92 | 0.85 | 0.87 | 0.00 | - | 1 | 3,197 | 11.88% |
| GLD241018P00197000 | 2024-04-22 3:22PM EDT | 2024-10-18 | 1.42 | 1.09 | 1.12 | 0.00 | - | 26 | 326 | 11.69% |
| GLD241115P00197000 | 2024-04-30 1:49PM EDT | 2024-11-15 | 1.86 | 1.36 | 1.41 | 0.00 | - | 67 | 48 | 11.65% |
| GLD241220P00197000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 1.73 | 1.66 | 1.71 | 0.00 | - | 200 | 350 | 11.47% |
| GLD241231P00197000 | 2024-05-02 10:54AM EDT | 2024-12-31 | 2.16 | 1.72 | 1.77 | 0.00 | - | 1 | 77 | 11.34% |
| GLD250117P00197000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 2.02 | 1.86 | 1.91 | 0.00 | - | 2 | 223 | 11.27% |
| GLD250331P00197000 | 2024-04-30 10:09AM EDT | 2025-03-31 | 2.96 | 2.38 | 2.43 | 0.00 | - | 70 | 70 | 10.91% |
| GLD260116P00197000 | 2024-03-08 2:35PM EDT | 2026-01-16 | 8.00 | 2.69 | 6.60 | 0.00 | - | 6 | 91 | 12.78% |
© 2024 Yahoo. All rights reserved.