SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:205.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00205000 | 2024-04-22 3:47PM EDT | 2024-04-26 | 10.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GLD240503C00205000 | 2024-04-22 2:21PM EDT | 2024-05-03 | 11.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240510C00205000 | 2024-04-22 10:28AM EDT | 2024-05-10 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240517C00205000 | 2024-04-22 3:34PM EDT | 2024-05-17 | 11.94 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| GLD240524C00205000 | 2024-04-22 1:03PM EDT | 2024-05-24 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240531C00205000 | 2024-04-22 11:42AM EDT | 2024-05-31 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240621C00205000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 13.55 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| GLD240628C00205000 | 2024-04-19 3:44PM EDT | 2024-06-28 | 19.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240719C00205000 | 2024-04-22 3:08PM EDT | 2024-07-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| GLD240816C00205000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| GLD240920C00205000 | 2024-04-22 3:49PM EDT | 2024-09-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240930C00205000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00205000 | 2024-04-22 3:09PM EDT | 2024-10-18 | 18.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241115C00205000 | 2024-04-22 10:52AM EDT | 2024-11-15 | 20.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241220C00205000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| GLD241231C00205000 | 2024-04-15 10:39AM EDT | 2024-12-31 | 22.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00205000 | 2024-04-22 1:36PM EDT | 2025-01-17 | 21.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250331C00205000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 23.90 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| GLD250620C00205000 | 2024-04-22 3:36PM EDT | 2025-06-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD260116C00205000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260618C00205000 | 2024-04-18 12:37PM EDT | 2026-06-18 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00205000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 12.50% |
| GLD240503P00205000 | 2024-04-22 4:14PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GLD240510P00205000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| GLD240517P00205000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,551 | 0 | 3.13% |
| GLD240524P00205000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| GLD240531P00205000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GLD240621P00205000 | 2024-04-22 4:02PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 8,624 | 0 | 3.13% |
| GLD240628P00205000 | 2024-04-22 3:57PM EDT | 2024-06-28 | 1.29 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| GLD240719P00205000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| GLD240816P00205000 | 2024-04-22 2:03PM EDT | 2024-08-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GLD240920P00205000 | 2024-04-22 10:16AM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GLD240930P00205000 | 2024-04-22 1:07PM EDT | 2024-09-30 | 2.61 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| GLD241018P00205000 | 2024-04-22 9:54AM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD241115P00205000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD241220P00205000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| GLD241231P00205000 | 2024-04-17 2:28PM EDT | 2024-12-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250117P00205000 | 2024-04-22 12:21PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| GLD250331P00205000 | 2024-04-22 2:57PM EDT | 2025-03-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GLD250620P00205000 | 2024-04-19 10:29AM EDT | 2025-06-20 | 4.36 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.78% |
| GLD260116P00205000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 6.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.