SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 19.65 | 19.80 | 0.00 | - | 6 | 8 | 71.88% |
| GLD240517C00199000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 20.05 | 19.85 | 20.00 | +4.18 | +26.34% | 2 | 562 | 39.94% |
| GLD240524C00199000 | 2024-05-10 11:59AM EDT | 2024-05-24 | 20.30 | 20.05 | 20.30 | -6.53 | -24.34% | 2 | 11 | 34.40% |
| GLD240531C00199000 | 2024-05-09 9:53AM EDT | 2024-05-31 | 16.50 | 20.20 | 20.45 | 0.00 | - | 1 | 5 | 30.15% |
| GLD240621C00199000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 16.75 | 20.90 | 21.10 | 0.00 | - | 1 | 1,388 | 26.01% |
| GLD240628C00199000 | 2024-04-29 1:50PM EDT | 2024-06-28 | 19.65 | 21.15 | 21.30 | 0.00 | - | 3 | 1,618 | 25.23% |
| GLD240719C00199000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 22.17 | 21.85 | 22.05 | +5.07 | +29.65% | 5 | 578 | 24.36% |
| GLD240816C00199000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 15.97 | 22.80 | 23.00 | 0.00 | - | 2 | 109 | 23.70% |
| GLD240920C00199000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 20.93 | 23.95 | 24.20 | 0.00 | - | 1 | 633 | 23.44% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 24.90 | 25.15 | 0.00 | - | 4 | 11 | 23.42% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 21.02% |
| GLD241220C00199000 | 2024-04-30 10:01AM EDT | 2024-12-20 | 23.30 | 26.85 | 27.40 | 0.00 | - | 3 | 161 | 23.89% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 2024-12-31 | 22.55 | 27.20 | 27.75 | 0.00 | - | 1 | 9 | 23.92% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 25.25 | 27.75 | 28.35 | 0.00 | - | 2 | 269 | 24.08% |
| GLD260116C00199000 | 2024-05-09 12:04PM EDT | 2026-01-16 | 35.25 | 36.90 | 39.45 | 0.00 | - | 1 | 47 | 26.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00199000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 64.06% |
| GLD240515P00199000 | 2024-04-30 11:33AM EDT | 2024-05-15 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.13% |
| GLD240517P00199000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,664 | 24.22% |
| GLD240524P00199000 | 2024-05-10 12:00PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1 | 137 | 20.12% |
| GLD240531P00199000 | 2024-05-08 12:08PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | 0.00 | - | 14 | 26 | 17.77% |
| GLD240607P00199000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.13 | 0.06 | 0.07 | 0.00 | - | 7 | 14 | 16.31% |
| GLD240614P00199000 | 2024-05-02 10:22AM EDT | 2024-06-14 | 0.38 | 0.10 | 0.12 | 0.00 | - | - | 3 | 15.97% |
| GLD240621P00199000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 5 | 2,867 | 14.99% |
| GLD240628P00199000 | 2024-05-10 11:23AM EDT | 2024-06-28 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 2 | 1,148 | 14.55% |
| GLD240719P00199000 | 2024-05-10 10:43AM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.09 | -23.08% | 445 | 568 | 13.62% |
| GLD240816P00199000 | 2024-05-10 1:34PM EDT | 2024-08-16 | 0.48 | 0.48 | 0.51 | -0.29 | -37.66% | 1 | 359 | 12.92% |
| GLD240920P00199000 | 2024-05-10 9:42AM EDT | 2024-09-20 | 0.75 | 0.74 | 0.79 | -0.51 | -40.48% | 31 | 243 | 12.44% |
| GLD241018P00199000 | 2024-05-06 3:43PM EDT | 2024-10-18 | 1.37 | 0.97 | 1.03 | 0.00 | - | 2 | 3 | 12.21% |
| GLD241115P00199000 | 2024-05-02 12:35PM EDT | 2024-11-15 | 2.06 | 1.23 | 1.30 | 0.00 | - | 13 | 309 | 12.12% |
| GLD241220P00199000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 2.60 | 1.52 | 1.59 | 0.00 | - | 20 | 586 | 11.91% |
| GLD241231P00199000 | 2024-05-06 11:01AM EDT | 2024-12-31 | 2.16 | 1.59 | 1.64 | 0.00 | - | 1 | 25 | 11.75% |
| GLD250117P00199000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 1.72 | 1.70 | 1.78 | -0.54 | -23.89% | 10 | 74 | 11.68% |
| GLD250331P00199000 | 2024-05-07 11:03AM EDT | 2025-03-31 | 2.89 | 2.22 | 2.31 | 0.00 | - | 126 | 446 | 11.32% |
| GLD260116P00199000 | 2024-05-10 2:51PM EDT | 2026-01-16 | 4.65 | 3.70 | 5.55 | -0.26 | -5.30% | 1 | 7 | 12.14% |
© 2024 Yahoo. All rights reserved.