SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00230000 | 2024-04-19 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,318 | 9,251 | 31.25% |
| GLD240424C00230000 | 2024-04-19 4:07PM EDT | 2024-04-24 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 4,634 | 2,778 | 19.97% |
| GLD240426C00230000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 1,868 | 4,632 | 20.41% |
| GLD240503C00230000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.81 | 0.80 | 0.82 | -0.02 | -2.41% | 346 | 4,811 | 20.26% |
| GLD240510C00230000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.18 | 1.16 | 1.20 | +0.04 | +3.51% | 281 | 799 | 19.31% |
| GLD240517C00230000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 1.57 | 1.57 | 1.60 | +0.05 | +3.29% | 16,764 | 27,447 | 18.98% |
| GLD240524C00230000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 2.00 | 1.94 | 1.99 | +0.13 | +6.95% | 145 | 262 | 18.81% |
| GLD240531C00230000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 2.27 | 2.25 | 2.30 | +0.02 | +0.89% | 146 | 107 | 18.45% |
| GLD240621C00230000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 3.36 | 3.30 | 3.40 | +0.15 | +4.67% | 1,313 | 9,110 | 18.56% |
| GLD240628C00230000 | 2024-04-19 2:49PM EDT | 2024-06-28 | 3.95 | 3.65 | 3.75 | +0.35 | +9.72% | 43 | 2,291 | 18.62% |
| GLD240719C00230000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.65 | +0.20 | +4.55% | 170 | 11,660 | 18.56% |
| GLD240816C00230000 | 2024-04-19 1:38PM EDT | 2024-08-16 | 6.08 | 5.75 | 5.85 | +0.32 | +5.56% | 380 | 5,349 | 18.78% |
| GLD240920C00230000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 7.25 | 7.15 | 7.25 | +0.25 | +3.57% | 165 | 18,302 | 19.06% |
| GLD240930C00230000 | 2024-04-19 3:41PM EDT | 2024-09-30 | 7.70 | 7.45 | 7.55 | +0.25 | +3.36% | 91 | 1,314 | 18.99% |
| GLD241018C00230000 | 2024-04-19 11:13AM EDT | 2024-10-18 | 8.55 | 8.20 | 8.30 | +0.40 | +4.91% | 56 | 6,308 | 19.27% |
| GLD241115C00230000 | 2024-04-19 3:41PM EDT | 2024-11-15 | 9.60 | 9.30 | 9.45 | +0.25 | +2.67% | 180 | 2,617 | 19.69% |
| GLD241220C00230000 | 2024-04-19 12:04PM EDT | 2024-12-20 | 10.85 | 10.50 | 10.70 | +0.41 | +3.93% | 22 | 6,490 | 19.99% |
| GLD241231C00230000 | 2024-04-18 12:21PM EDT | 2024-12-31 | 10.77 | 10.80 | 11.00 | 0.00 | - | 3 | 191 | 19.97% |
| GLD250117C00230000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 11.45 | 11.35 | 11.55 | +0.25 | +2.23% | 25 | 24,213 | 20.07% |
| GLD250331C00230000 | 2024-04-19 1:43PM EDT | 2025-03-31 | 14.11 | 13.60 | 13.90 | +0.56 | +4.13% | 12 | 220 | 20.58% |
| GLD250620C00230000 | 2024-04-19 1:41PM EDT | 2025-06-20 | 16.85 | 16.10 | 16.45 | +0.72 | +4.46% | 4 | 1,649 | 21.21% |
| GLD260116C00230000 | 2024-04-16 1:17PM EDT | 2026-01-16 | 23.18 | 21.00 | 24.35 | 0.00 | - | 2 | 606 | 24.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00230000 | 2024-04-18 3:03PM EDT | 2024-04-19 | 8.36 | 8.90 | 9.00 | -1.13 | -11.91% | 1 | 1 | 36.72% |
| GLD240424P00230000 | 2024-04-19 3:55PM EDT | 2024-04-24 | 9.05 | 9.00 | 9.10 | -0.62 | -6.41% | 66 | 97 | 19.39% |
| GLD240426P00230000 | 2024-04-19 3:13PM EDT | 2024-04-26 | 9.11 | 9.05 | 9.15 | -0.74 | -7.51% | 55 | 178 | 18.02% |
| GLD240503P00230000 | 2024-04-19 12:18PM EDT | 2024-05-03 | 9.24 | 9.40 | 9.50 | -0.27 | -2.84% | 2 | 311 | 17.55% |
| GLD240510P00230000 | 2024-04-19 12:52PM EDT | 2024-05-10 | 8.95 | 9.60 | 9.70 | -1.00 | -10.05% | 2 | 92 | 16.09% |
| GLD240517P00230000 | 2024-04-19 1:00PM EDT | 2024-05-17 | 9.05 | 9.80 | 9.95 | -1.75 | -16.20% | 4 | 927 | 15.56% |
| GLD240524P00230000 | 2024-04-10 12:49PM EDT | 2024-05-24 | 13.95 | 10.00 | 10.15 | 0.00 | - | - | 1 | 15.02% |
| GLD240531P00230000 | 2024-04-19 1:32PM EDT | 2024-05-31 | 9.52 | 10.20 | 10.30 | -0.58 | -5.74% | 16 | 8 | 14.42% |
| GLD240621P00230000 | 2024-04-19 3:15PM EDT | 2024-06-21 | 10.40 | 10.75 | 10.85 | -0.95 | -8.37% | 31 | 628 | 13.75% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 2024-06-28 | 11.10 | 10.85 | 11.00 | 0.00 | - | 3 | 111 | 13.53% |
| GLD240719P00230000 | 2024-04-19 1:24PM EDT | 2024-07-19 | 10.60 | 11.25 | 11.40 | -3.35 | -24.01% | 1 | 32 | 12.98% |
| GLD240816P00230000 | 2024-04-19 1:05PM EDT | 2024-08-16 | 11.25 | 11.70 | 11.85 | -3.35 | -22.95% | 290 | 22 | 12.40% |
| GLD240920P00230000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 12.25 | 12.20 | 12.30 | -0.97 | -7.34% | 59 | 406 | 11.80% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 2024-09-30 | 13.35 | 12.30 | 12.40 | 0.00 | - | 43 | 82 | 11.63% |
| GLD241018P00230000 | 2024-04-02 3:57PM EDT | 2024-10-18 | 19.85 | 12.50 | 12.65 | 0.00 | - | - | 317 | 11.49% |
| GLD241115P00230000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 12.85 | 12.90 | 13.05 | 0.00 | - | 3 | 3 | 11.35% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 14.40 | 13.40 | 13.65 | 0.00 | - | 20 | 511 | 10.82% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 2025-06-20 | 15.05 | 14.00 | 15.80 | 0.00 | - | 1,750 | 1,770 | 11.03% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 35.98% |
| GLD260618P00230000 | 2024-04-17 10:45AM EDT | 2026-06-18 | 17.00 | 16.50 | 19.50 | 0.00 | - | 1 | 2 | 11.05% |
© 2024 Yahoo. All rights reserved.