SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00215000 | 2024-05-01 4:11PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 12,093 | 2,203 | 6.06% |
| GLD240503C00215000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 1.05 | 1.03 | 1.08 | +0.27 | +34.62% | 3,253 | 2,811 | 20.80% |
| GLD240508C00215000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 1.45 | 1.67 | 1.72 | +0.28 | +23.93% | 1,136 | 455 | 17.96% |
| GLD240510C00215000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.85 | 1.99 | 2.04 | +0.50 | +37.04% | 3,981 | 2,017 | 18.36% |
| GLD240517C00215000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 2.75 | 2.71 | 2.76 | +0.70 | +34.15% | 809 | 19,432 | 18.04% |
| GLD240524C00215000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 3.35 | 3.20 | 3.35 | +0.83 | +32.94% | 184 | 877 | 17.90% |
| GLD240531C00215000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 3.50 | 3.60 | 3.75 | +0.60 | +20.69% | 230 | 547 | 17.36% |
| GLD240607C00215000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 4.10 | 4.10 | 4.25 | +0.75 | +22.39% | 373 | 368 | 17.51% |
| GLD240621C00215000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 4.75 | 4.95 | 5.10 | +0.60 | +14.46% | 3,629 | 19,094 | 17.61% |
| GLD240628C00215000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 5.20 | 5.35 | 5.45 | +0.79 | +17.91% | 88 | 1,694 | 17.55% |
| GLD240719C00215000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 6.30 | 6.40 | 6.50 | +0.80 | +14.55% | 887 | 9,158 | 17.70% |
| GLD240816C00215000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 7.75 | 7.70 | 7.85 | +0.90 | +13.14% | 466 | 5,595 | 18.14% |
| GLD240920C00215000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 9.15 | 9.20 | 9.35 | +0.95 | +11.59% | 139 | 10,299 | 18.58% |
| GLD240930C00215000 | 2024-05-01 3:13PM EDT | 2024-09-30 | 10.05 | 9.50 | 9.65 | +1.60 | +18.93% | 24 | 1,680 | 18.50% |
| GLD241018C00215000 | 2024-05-01 3:46PM EDT | 2024-10-18 | 10.45 | 10.25 | 10.50 | +1.25 | +13.59% | 52 | 245 | 18.96% |
| GLD241115C00215000 | 2024-05-01 3:26PM EDT | 2024-11-15 | 12.00 | 11.35 | 11.75 | +1.30 | +12.15% | 116 | 2,869 | 19.56% |
| GLD241220C00215000 | 2024-05-01 10:01AM EDT | 2024-12-20 | 13.65 | 12.60 | 13.15 | +1.80 | +15.19% | 42 | 3,776 | 20.08% |
| GLD241231C00215000 | 2024-05-01 2:30PM EDT | 2024-12-31 | 13.04 | 12.75 | 13.50 | +1.04 | +8.67% | 60 | 205 | 20.13% |
| GLD250117C00215000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 13.55 | 13.35 | 13.90 | +0.85 | +6.69% | 48 | 6,758 | 20.02% |
| GLD250331C00215000 | 2024-04-30 1:54PM EDT | 2025-03-31 | 15.10 | 15.65 | 17.65 | 0.00 | - | 1 | 82 | 22.30% |
| GLD250620C00215000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 18.75 | 17.05 | 20.85 | +1.15 | +6.53% | 5 | 977 | 23.54% |
| GLD260116C00215000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 25.60 | 23.80 | 26.80 | +2.07 | +8.80% | 3 | 295 | 24.55% |
| GLD260618C00215000 | 2024-05-01 12:04PM EDT | 2026-06-18 | 28.70 | 27.00 | 31.50 | +0.50 | +1.77% | 5 | 36 | 25.83% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00215000 | 2024-05-01 4:08PM EDT | 2024-05-01 | 1.17 | 0.75 | 0.97 | -2.00 | -63.09% | 1,384 | 1,488 | 0.00% |
| GLD240503P00215000 | 2024-05-01 4:04PM EDT | 2024-05-03 | 1.94 | 1.72 | 1.82 | -1.71 | -46.85% | 857 | 4,222 | 14.33% |
| GLD240508P00215000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 2.46 | 2.26 | 2.35 | -1.29 | -34.40% | 408 | 323 | 13.23% |
| GLD240510P00215000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 2.64 | 2.51 | 2.56 | -1.26 | -32.31% | 1,579 | 2,458 | 13.38% |
| GLD240517P00215000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 3.15 | 3.00 | 3.10 | -1.25 | -28.41% | 372 | 7,495 | 13.26% |
| GLD240524P00215000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 2.95 | 3.30 | 3.45 | -1.67 | -36.15% | 23 | 2,018 | 12.79% |
| GLD240531P00215000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 3.95 | 3.55 | 3.70 | -1.10 | -21.78% | 26 | 610 | 12.27% |
| GLD240607P00215000 | 2024-04-30 3:12PM EDT | 2024-06-07 | 4.63 | 3.85 | 4.00 | -0.60 | -11.47% | 2 | 34 | 12.18% |
| GLD240621P00215000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 4.60 | 4.35 | 4.45 | -1.05 | -18.58% | 4,410 | 7,239 | 11.82% |
| GLD240628P00215000 | 2024-05-01 2:42PM EDT | 2024-06-28 | 4.25 | 4.55 | 4.65 | -1.51 | -26.22% | 38 | 1,772 | 11.68% |
| GLD240719P00215000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 4.79 | 5.05 | 5.15 | -1.51 | -23.97% | 51 | 9,686 | 11.29% |
| GLD240816P00215000 | 2024-05-01 1:03PM EDT | 2024-08-16 | 6.30 | 5.60 | 5.75 | -0.44 | -6.53% | 53 | 3,033 | 11.02% |
| GLD240920P00215000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 5.82 | 6.15 | 6.30 | -1.48 | -20.27% | 112 | 1,254 | 10.61% |
| GLD240930P00215000 | 2024-05-01 1:31PM EDT | 2024-09-30 | 7.15 | 6.30 | 6.45 | -0.06 | -0.83% | 245 | 965 | 10.53% |
| GLD241018P00215000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 6.25 | 6.55 | 6.70 | -0.82 | -11.60% | 32 | 3,189 | 10.39% |
| GLD241115P00215000 | 2024-05-01 11:30AM EDT | 2024-11-15 | 7.50 | 7.00 | 7.15 | -0.02 | -0.27% | 3 | 1,062 | 10.35% |
| GLD241220P00215000 | 2024-05-01 11:27AM EDT | 2024-12-20 | 7.95 | 7.40 | 7.55 | -0.65 | -7.56% | 4 | 502 | 10.13% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 2024-12-31 | 8.41 | 7.50 | 7.65 | 0.00 | - | 8 | 112 | 10.04% |
| GLD250117P00215000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 7.85 | 7.65 | 7.85 | -0.60 | -7.10% | 3 | 1,925 | 9.99% |
| GLD250331P00215000 | 2024-05-01 11:31AM EDT | 2025-03-31 | 8.82 | 8.35 | 8.55 | -0.03 | -0.34% | 1 | 390 | 9.69% |
| GLD250620P00215000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 8.54 | 9.10 | 9.35 | 0.00 | - | 5 | 1,151 | 9.58% |
| GLD260116P00215000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 12.03 | 10.10 | 12.60 | 0.00 | - | 1 | 707 | 10.73% |
| GLD260618P00215000 | 2024-04-29 10:29AM EDT | 2026-06-18 | 11.10 | 9.85 | 14.50 | 0.00 | - | 1 | 2 | 11.15% |
© 2024 Yahoo. All rights reserved.