SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00198000 | 2024-05-03 9:33AM EDT | 2024-05-15 | 13.95 | 20.70 | 21.00 | 0.00 | - | 7 | 7 | 52.73% |
| GLD240517C00198000 | 2024-05-10 10:35AM EDT | 2024-05-17 | 21.01 | 20.85 | 21.00 | +4.46 | +26.95% | 5 | 1,097 | 44.53% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 24.90 | 21.05 | 21.30 | 0.00 | - | 6 | 6 | 37.04% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 21.20 | 21.45 | 0.00 | - | 2 | 8 | 32.08% |
| GLD240607C00198000 | 2024-04-30 9:44AM EDT | 2024-06-07 | 17.07 | 21.40 | 21.65 | 0.00 | - | - | 3 | 29.68% |
| GLD240621C00198000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 22.38 | 21.90 | 22.05 | +3.58 | +19.04% | 5 | 3,256 | 26.97% |
| GLD240628C00198000 | 2024-05-07 10:55AM EDT | 2024-06-28 | 18.35 | 22.10 | 22.30 | 0.00 | - | 1 | 229 | 26.40% |
| GLD240719C00198000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 19.80 | 22.80 | 23.00 | 0.00 | - | 5 | 252 | 25.15% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 22.34 | 23.70 | 23.95 | 0.00 | - | 3 | 376 | 24.41% |
| GLD240920C00198000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 20.35 | 24.85 | 25.10 | 0.00 | - | 1 | 872 | 23.96% |
| GLD241018C00198000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 25.50 | 25.75 | 26.05 | +5.95 | +30.43% | 1 | 11 | 23.92% |
| GLD241115C00198000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 26.82 | 26.70 | 27.10 | +2.02 | +8.15% | 3 | 2,909 | 24.19% |
| GLD241220C00198000 | 2024-04-30 9:59AM EDT | 2024-12-20 | 24.14 | 27.70 | 28.25 | 0.00 | - | 5 | 473 | 24.27% |
| GLD241231C00198000 | 2024-05-07 11:35AM EDT | 2024-12-31 | 24.30 | 28.05 | 28.60 | 0.00 | - | 1 | 13 | 24.30% |
| GLD250117C00198000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 23.25 | 28.60 | 29.20 | 0.00 | - | 1 | 198 | 24.46% |
| GLD250331C00198000 | 2024-05-09 3:52PM EDT | 2025-03-31 | 29.30 | 30.55 | 31.50 | 0.00 | - | 2 | 2 | 24.81% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 37.60 | 40.95 | 0.00 | - | 2 | 65 | 27.42% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515P00198000 | 2024-04-30 10:03AM EDT | 2024-05-15 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 32.03% |
| GLD240517P00198000 | 2024-05-09 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,385 | 27.34% |
| GLD240524P00198000 | 2024-05-10 12:01PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 23 | 64 | 21.88% |
| GLD240531P00198000 | 2024-04-29 1:18PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.04 | 0.00 | - | - | 10 | 18.56% |
| GLD240607P00198000 | 2024-05-07 12:24PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.06 | 0.00 | - | 3 | 5 | 16.99% |
| GLD240621P00198000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.12 | 0.00 | - | 32 | 3,479 | 15.43% |
| GLD240628P00198000 | 2024-05-02 9:45AM EDT | 2024-06-28 | 0.50 | 0.15 | 0.16 | 0.00 | - | 2 | 529 | 15.02% |
| GLD240719P00198000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 0.25 | 0.25 | 0.26 | -0.08 | -24.24% | 501 | 679 | 13.78% |
| GLD240816P00198000 | 2024-05-06 10:03AM EDT | 2024-08-16 | 0.65 | 0.42 | 0.45 | 0.00 | - | 1 | 6,053 | 13.12% |
| GLD240920P00198000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 1.05 | 0.66 | 0.71 | 0.00 | - | 2 | 177 | 12.61% |
| GLD241018P00198000 | 2024-05-10 12:11PM EDT | 2024-10-18 | 0.91 | 0.88 | 0.93 | -0.31 | -25.41% | 1 | 60 | 12.34% |
| GLD241115P00198000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 2.01 | 1.12 | 1.18 | 0.00 | - | 1 | 405 | 12.23% |
| GLD241220P00198000 | 2024-05-01 2:36PM EDT | 2024-12-20 | 1.43 | 1.40 | 1.47 | -0.70 | -32.86% | 10 | 468 | 12.04% |
| GLD241231P00198000 | 2024-05-07 11:02AM EDT | 2024-12-31 | 1.99 | 1.46 | 1.51 | 0.00 | - | 13 | 17 | 11.86% |
| GLD250117P00198000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 2.57 | 1.57 | 1.65 | 0.00 | - | 3 | 183 | 11.80% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.90 | 3.05 | 0.00 | - | 38 | 31 | 13.08% |
© 2024 Yahoo. All rights reserved.