SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00200000 | 2024-04-25 3:00PM EDT | 2024-04-26 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 0.00% |
| GLD240501C00200000 | 2024-04-25 3:54PM EDT | 2024-05-01 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| GLD240503C00200000 | 2024-04-25 11:03AM EDT | 2024-05-03 | 16.19 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 0.00% |
| GLD240510C00200000 | 2024-04-25 1:52PM EDT | 2024-05-10 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| GLD240517C00200000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 80 | 50,928 | 0.00% |
| GLD240524C00200000 | 2024-04-24 10:40AM EDT | 2024-05-24 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240531C00200000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 17.32 | 0.00 | 0.00 | 0.00 | - | 32 | 16 | 0.00% |
| GLD240621C00200000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 89 | 35,444 | 0.00% |
| GLD240628C00200000 | 2024-04-25 3:26PM EDT | 2024-06-28 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,151 | 0.00% |
| GLD240719C00200000 | 2024-04-25 11:59AM EDT | 2024-07-19 | 18.85 | 0.00 | 0.00 | 0.00 | - | 54 | 1,826 | 0.00% |
| GLD240816C00200000 | 2024-04-24 11:56AM EDT | 2024-08-16 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 0.00% |
| GLD240920C00200000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,477 | 0.00% |
| GLD240930C00200000 | 2024-04-22 3:05PM EDT | 2024-09-30 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 0.00% |
| GLD241018C00200000 | 2024-04-23 1:09PM EDT | 2024-10-18 | 22.21 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| GLD241115C00200000 | 2024-04-25 3:57PM EDT | 2024-11-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 133 | 344 | 0.00% |
| GLD241220C00200000 | 2024-04-23 3:51PM EDT | 2024-12-20 | 23.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4,133 | 0.00% |
| GLD241231C00200000 | 2024-04-24 10:44AM EDT | 2024-12-31 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| GLD250117C00200000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 25.46 | 0.00 | 0.00 | 0.00 | - | 28 | 29,870 | 0.00% |
| GLD250331C00200000 | 2024-04-22 3:21PM EDT | 2025-03-31 | 27.70 | 0.00 | 0.00 | 0.00 | - | 160 | 170 | 0.00% |
| GLD250620C00200000 | 2024-04-25 2:07PM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 862 | 0.00% |
| GLD260116C00200000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 0.00% |
| GLD260618C00200000 | 2024-04-25 2:28PM EDT | 2026-06-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00200000 | 2024-04-25 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 3,565 | 25.00% |
| GLD240501P00200000 | 2024-04-25 12:23PM EDT | 2024-05-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 384 | 12.50% |
| GLD240503P00200000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 1,709 | 12.50% |
| GLD240510P00200000 | 2024-04-25 10:35AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 119 | 1,420 | 6.25% |
| GLD240517P00200000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,110 | 52,017 | 6.25% |
| GLD240524P00200000 | 2024-04-25 3:10PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 101 | 318 | 6.25% |
| GLD240531P00200000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 6.25% |
| GLD240621P00200000 | 2024-04-25 3:33PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 559 | 19,442 | 3.13% |
| GLD240628P00200000 | 2024-04-24 11:58AM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 6,510 | 3.13% |
| GLD240719P00200000 | 2024-04-25 3:07PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,561 | 6,537 | 3.13% |
| GLD240816P00200000 | 2024-04-25 4:14PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 604 | 731 | 3.13% |
| GLD240920P00200000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 54 | 3,824 | 3.13% |
| GLD240930P00200000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 3.13% |
| GLD241018P00200000 | 2024-04-25 2:27PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 152 | 2,043 | 3.13% |
| GLD241115P00200000 | 2024-04-25 10:37AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 3.13% |
| GLD241220P00200000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9,101 | 1.56% |
| GLD241231P00200000 | 2024-04-25 12:47PM EDT | 2024-12-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 12 | 247 | 1.56% |
| GLD250117P00200000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 8,937 | 1.56% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 2025-03-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 420 | 1.56% |
| GLD250620P00200000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,659 | 1.56% |
| GLD260116P00200000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 1.56% |
| GLD260618P00200000 | 2024-04-15 12:04PM EDT | 2026-06-18 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.