SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00235000 | 2024-04-22 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 25.00% |
| GLD240503C00235000 | 2024-04-22 2:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GLD240510C00235000 | 2024-04-22 1:53PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GLD240517C00235000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 6.25% |
| GLD240524C00235000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| GLD240531C00235000 | 2024-04-22 3:52PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| GLD240621C00235000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 6.25% |
| GLD240628C00235000 | 2024-04-22 3:40PM EDT | 2024-06-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| GLD240719C00235000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| GLD240816C00235000 | 2024-04-22 3:19PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| GLD240920C00235000 | 2024-04-22 3:41PM EDT | 2024-09-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| GLD240930C00235000 | 2024-04-22 2:30PM EDT | 2024-09-30 | 3.90 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| GLD241018C00235000 | 2024-04-22 4:00PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GLD241115C00235000 | 2024-04-22 12:34PM EDT | 2024-11-15 | 5.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD241220C00235000 | 2024-04-22 12:25PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD241231C00235000 | 2024-04-16 3:34PM EDT | 2024-12-31 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250117C00235000 | 2024-04-22 3:12PM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| GLD250331C00235000 | 2024-04-22 10:33AM EDT | 2025-03-31 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GLD250620C00235000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD260116C00235000 | 2024-04-22 9:51AM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD260618C00235000 | 2024-04-18 11:14AM EDT | 2026-06-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00235000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240503P00235000 | 2024-04-22 12:20PM EDT | 2024-05-03 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240510P00235000 | 2024-04-10 1:31PM EDT | 2024-05-10 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240517P00235000 | 2024-04-22 12:43PM EDT | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GLD240524P00235000 | 2024-04-22 10:01AM EDT | 2024-05-24 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240621P00235000 | 2024-04-22 12:49PM EDT | 2024-06-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240628P00235000 | 2024-04-22 10:01AM EDT | 2024-06-28 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719P00235000 | 2024-04-22 12:49PM EDT | 2024-07-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240816P00235000 | 2024-04-16 3:50PM EDT | 2024-08-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GLD240920P00235000 | 2024-04-17 11:13AM EDT | 2024-09-20 | 15.96 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 2024-09-30 | 16.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GLD241018P00235000 | 2024-04-05 10:52AM EDT | 2024-10-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GLD241115P00235000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 18.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.