SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00220000 | 2024-04-19 4:14PM EDT | 2024-04-19 | 1.02 | 1.00 | 1.08 | -0.05 | -4.67% | 3,727 | 12,760 | 7.52% |
| GLD240424C00220000 | 2024-04-19 4:09PM EDT | 2024-04-24 | 2.42 | 2.34 | 2.40 | +0.21 | +9.50% | 3,109 | 1,378 | 16.31% |
| GLD240426C00220000 | 2024-04-19 4:00PM EDT | 2024-04-26 | 2.91 | 2.84 | 2.90 | +0.22 | +8.18% | 1,171 | 3,243 | 18.04% |
| GLD240503C00220000 | 2024-04-19 4:00PM EDT | 2024-05-03 | 3.95 | 3.85 | 3.95 | +0.32 | +8.82% | 373 | 1,815 | 19.12% |
| GLD240510C00220000 | 2024-04-19 4:09PM EDT | 2024-05-10 | 4.50 | 4.40 | 4.50 | +0.26 | +6.13% | 299 | 967 | 18.35% |
| GLD240517C00220000 | 2024-04-19 4:01PM EDT | 2024-05-17 | 5.01 | 5.00 | 5.10 | +0.21 | +4.38% | 5,030 | 29,891 | 18.42% |
| GLD240524C00220000 | 2024-04-19 3:04PM EDT | 2024-05-24 | 5.61 | 5.55 | 5.65 | +0.41 | +7.88% | 54 | 1,140 | 18.52% |
| GLD240531C00220000 | 2024-04-19 3:52PM EDT | 2024-05-31 | 5.90 | 5.90 | 6.00 | +0.21 | +3.69% | 79 | 273 | 18.11% |
| GLD240621C00220000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 7.40 | 7.20 | 7.30 | +0.50 | +7.25% | 825 | 17,042 | 18.38% |
| GLD240628C00220000 | 2024-04-19 3:56PM EDT | 2024-06-28 | 7.60 | 7.55 | 7.65 | +0.21 | +2.84% | 122 | 5,007 | 18.36% |
| GLD240719C00220000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 8.65 | 8.60 | 8.75 | +0.30 | +3.59% | 259 | 14,498 | 18.62% |
| GLD240816C00220000 | 2024-04-19 3:21PM EDT | 2024-08-16 | 10.45 | 9.95 | 10.10 | +0.60 | +6.09% | 38 | 1,594 | 18.99% |
| GLD240920C00220000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 12.05 | 11.50 | 11.65 | +0.92 | +8.27% | 1,527 | 16,064 | 19.42% |
| GLD240930C00220000 | 2024-04-19 3:57PM EDT | 2024-09-30 | 11.88 | 11.85 | 12.00 | -0.07 | -0.59% | 15 | 712 | 19.41% |
| GLD241018C00220000 | 2024-04-19 1:57PM EDT | 2024-10-18 | 13.04 | 12.65 | 12.80 | +0.50 | +3.99% | 26 | 2,727 | 19.72% |
| GLD241115C00220000 | 2024-04-19 3:55PM EDT | 2024-11-15 | 13.92 | 13.90 | 14.05 | +0.26 | +1.90% | 7 | 452 | 20.24% |
| GLD241220C00220000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 15.60 | 15.15 | 15.35 | +0.10 | +0.65% | 48 | 26,835 | 20.55% |
| GLD241231C00220000 | 2024-04-19 3:59PM EDT | 2024-12-31 | 15.70 | 15.50 | 15.70 | +0.30 | +1.95% | 3 | 246 | 20.58% |
| GLD250117C00220000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 16.20 | 16.10 | 16.35 | +0.41 | +2.60% | 159 | 9,866 | 20.79% |
| GLD250331C00220000 | 2024-04-18 11:51AM EDT | 2025-03-31 | 18.45 | 18.05 | 19.20 | 0.00 | - | 1 | 27 | 21.81% |
| GLD250620C00220000 | 2024-04-19 3:09PM EDT | 2025-06-20 | 22.27 | 19.30 | 23.40 | +1.42 | +6.81% | 38 | 3,879 | 24.07% |
| GLD260116C00220000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 28.00 | 27.10 | 29.25 | +1.78 | +6.79% | 7 | 196 | 24.80% |
| GLD260618C00220000 | 2024-04-19 12:25PM EDT | 2026-06-18 | 32.15 | 30.30 | 33.55 | +0.15 | +0.47% | 2 | 32 | 25.64% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00220000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.78 | -98.73% | 7,369 | 8,215 | 5.08% |
| GLD240424P00220000 | 2024-04-19 4:03PM EDT | 2024-04-24 | 1.30 | 1.24 | 1.28 | -0.50 | -27.78% | 1,373 | 1,230 | 15.49% |
| GLD240426P00220000 | 2024-04-19 4:03PM EDT | 2024-04-26 | 1.65 | 1.60 | 1.64 | -0.46 | -21.80% | 1,814 | 4,000 | 16.24% |
| GLD240503P00220000 | 2024-04-19 4:00PM EDT | 2024-05-03 | 2.44 | 2.42 | 2.46 | -0.45 | -15.57% | 222 | 1,469 | 16.53% |
| GLD240510P00220000 | 2024-04-19 3:32PM EDT | 2024-05-10 | 2.65 | 2.79 | 2.84 | -0.46 | -14.79% | 80 | 420 | 15.42% |
| GLD240517P00220000 | 2024-04-19 4:03PM EDT | 2024-05-17 | 3.25 | 3.15 | 3.25 | -0.38 | -10.47% | 1,490 | 5,895 | 15.09% |
| GLD240524P00220000 | 2024-04-19 1:38PM EDT | 2024-05-24 | 3.20 | 3.45 | 3.55 | -0.55 | -14.67% | 7 | 356 | 14.64% |
| GLD240531P00220000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 3.65 | 3.70 | 3.80 | -0.49 | -11.84% | 68 | 120 | 14.23% |
| GLD240621P00220000 | 2024-04-19 4:09PM EDT | 2024-06-21 | 4.45 | 4.40 | 4.50 | -0.45 | -9.18% | 426 | 2,532 | 13.58% |
| GLD240628P00220000 | 2024-04-19 3:49PM EDT | 2024-06-28 | 4.65 | 4.60 | 4.70 | -0.35 | -7.00% | 110 | 1,428 | 13.40% |
| GLD240719P00220000 | 2024-04-19 3:27PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.15 | -0.22 | -4.14% | 89 | 3,004 | 12.80% |
| GLD240816P00220000 | 2024-04-19 11:43AM EDT | 2024-08-16 | 5.73 | 5.65 | 5.75 | -0.62 | -9.76% | 37 | 434 | 12.40% |
| GLD240920P00220000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 6.13 | 6.30 | 6.40 | -1.22 | -16.60% | 1,516 | 7,453 | 12.05% |
| GLD240930P00220000 | 2024-04-18 10:00AM EDT | 2024-09-30 | 6.81 | 6.40 | 6.55 | 0.00 | - | 27 | 859 | 11.94% |
| GLD241018P00220000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 6.30 | 6.70 | 6.85 | -0.69 | -9.87% | 4 | 3,067 | 11.82% |
| GLD241115P00220000 | 2024-04-19 3:10PM EDT | 2024-11-15 | 7.00 | 7.15 | 7.35 | -0.65 | -8.50% | 8 | 41 | 11.76% |
| GLD241220P00220000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 7.49 | 7.60 | 7.75 | -0.55 | -6.84% | 14 | 52 | 11.44% |
| GLD241231P00220000 | 2024-04-19 11:31AM EDT | 2024-12-31 | 7.62 | 7.70 | 7.85 | -0.73 | -8.74% | 1 | 43 | 11.33% |
| GLD250117P00220000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 7.72 | 7.85 | 8.05 | -0.46 | -5.62% | 44 | 796 | 11.24% |
| GLD250331P00220000 | 2024-04-17 12:50PM EDT | 2025-03-31 | 8.75 | 8.60 | 8.85 | -0.85 | -8.85% | 1 | 173 | 10.92% |
| GLD250620P00220000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 9.65 | 9.35 | 9.65 | 0.00 | - | 514 | 586 | 10.68% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 10.50 | 11.80 | +0.80 | +7.48% | 1 | 6 | 10.61% |
| GLD260618P00220000 | 2024-04-17 10:10AM EDT | 2026-06-18 | 12.15 | 10.10 | 14.40 | 0.00 | - | 6 | 11 | 11.55% |
© 2024 Yahoo. All rights reserved.