SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforJuly 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00240000 | 2024-07-19 3:58PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | 29 | 59 | 27.34% |
| GLD240802C00240000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,142 | 23.05% |
| GLD240807C00240000 | 2024-07-23 1:53PM EDT | 2024-08-07 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 80 | 16 | 20.12% |
| GLD240809C00240000 | 2024-07-25 10:33AM EDT | 2024-08-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 1,056 | 19.34% |
| GLD240816C00240000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | 0.00 | - | 146 | 5,656 | 18.12% |
| GLD240823C00240000 | 2024-07-26 1:26PM EDT | 2024-08-23 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 10 | 1,451 | 17.38% |
| GLD240830C00240000 | 2024-07-26 1:21PM EDT | 2024-08-30 | 0.28 | 0.27 | 0.30 | +0.04 | +16.67% | 24 | 492 | 17.21% |
| GLD240906C00240000 | 2024-07-26 2:45PM EDT | 2024-09-06 | 0.41 | 0.40 | 0.44 | +0.07 | +20.59% | 3 | - | 17.13% |
| GLD240920C00240000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 0.80 | 0.78 | 0.81 | +0.16 | +25.00% | 337 | 34,296 | 17.35% |
| GLD240930C00240000 | 2024-07-26 3:51PM EDT | 2024-09-30 | 1.00 | 0.98 | 1.01 | +0.13 | +14.94% | 21 | 1,157 | 17.03% |
| GLD241018C00240000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 1.51 | 1.51 | 1.54 | +0.23 | +17.97% | 268 | 907 | 17.26% |
| GLD241115C00240000 | 2024-07-26 1:09PM EDT | 2024-11-15 | 2.58 | 2.50 | 2.55 | +0.44 | +20.56% | 19 | 8,460 | 18.00% |
| GLD241220C00240000 | 2024-07-26 3:06PM EDT | 2024-12-20 | 3.60 | 3.55 | 3.65 | +0.42 | +13.21% | 223 | 5,803 | 18.27% |
| GLD241231C00240000 | 2024-07-26 12:17PM EDT | 2024-12-31 | 3.90 | 3.80 | 3.90 | +0.50 | +14.71% | 124 | 1,351 | 18.16% |
| GLD250117C00240000 | 2024-07-26 11:30AM EDT | 2025-01-17 | 4.40 | 4.30 | 4.40 | +0.55 | +14.29% | 29 | 5,296 | 18.26% |
| GLD250321C00240000 | 2024-07-25 3:56PM EDT | 2025-03-21 | 5.60 | 6.05 | 6.20 | 0.00 | - | 52 | 337 | 18.58% |
| GLD250331C00240000 | 2024-07-26 1:24PM EDT | 2025-03-31 | 6.35 | 6.30 | 6.45 | +0.45 | +7.63% | 6 | 3,556 | 18.59% |
| GLD250620C00240000 | 2024-07-26 1:57PM EDT | 2025-06-20 | 8.60 | 8.60 | 8.75 | +0.77 | +9.83% | 69 | 978 | 19.15% |
| GLD250630C00240000 | 2024-07-25 3:32PM EDT | 2025-06-30 | 8.30 | 8.80 | 8.95 | 0.00 | - | 102 | 298 | 19.11% |
| GLD260116C00240000 | 2024-07-26 10:11AM EDT | 2026-01-16 | 14.30 | 13.85 | 14.25 | +1.35 | +10.42% | 3 | 3,349 | 20.32% |
| GLD260618C00240000 | 2024-07-26 10:15AM EDT | 2026-06-18 | 18.20 | 16.35 | 20.30 | +0.20 | +1.11% | 1 | 98 | 22.99% |
PutsforJuly 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00240000 | 2024-07-18 11:53AM EDT | 2024-07-31 | 12.35 | 19.25 | 19.55 | 0.00 | - | 54 | 0 | 41.11% |
| GLD240802P00240000 | 2024-07-18 12:00PM EDT | 2024-08-02 | 12.55 | 19.30 | 19.55 | 0.00 | - | 1 | 0 | 34.77% |
| GLD240809P00240000 | 2024-07-16 1:17PM EDT | 2024-08-09 | 12.80 | 19.30 | 19.55 | 0.00 | - | - | 0 | 24.61% |
| GLD240816P00240000 | 2024-07-25 2:24PM EDT | 2024-08-16 | 22.05 | 19.30 | 19.55 | 0.00 | - | 81 | 30 | 20.12% |
| GLD240920P00240000 | 2024-07-25 2:24PM EDT | 2024-09-20 | 22.05 | 19.30 | 19.60 | 0.00 | - | 160 | 17 | 12.92% |
| GLD240930P00240000 | 2024-07-26 10:19AM EDT | 2024-09-30 | 19.20 | 19.35 | 19.60 | +2.00 | +11.63% | 10 | 2 | 11.91% |
| GLD241018P00240000 | 2024-07-25 11:45AM EDT | 2024-10-18 | 21.50 | 19.40 | 19.65 | 0.00 | - | 1 | 42 | 11.00% |
| GLD241115P00240000 | 2024-07-26 2:36PM EDT | 2024-11-15 | 19.80 | 19.60 | 19.80 | -5.85 | -22.81% | 62 | 0 | 10.47% |
| GLD241220P00240000 | 2024-07-24 9:30AM EDT | 2024-12-20 | 17.49 | 19.75 | 20.15 | 0.00 | - | 2 | 3 | 10.63% |
| GLD241231P00240000 | 2024-07-25 1:28PM EDT | 2024-12-31 | 22.45 | 19.85 | 20.20 | 0.00 | - | 5 | 6 | 10.43% |
| GLD250117P00240000 | 2024-07-26 9:52AM EDT | 2025-01-17 | 20.70 | 19.90 | 20.30 | +4.85 | +30.60% | 23 | 150 | 10.24% |
| GLD250321P00240000 | 2024-07-18 2:41PM EDT | 2025-03-21 | 16.30 | 20.25 | 20.70 | 0.00 | - | 19 | 15 | 9.80% |
| GLD250331P00240000 | 2024-07-11 9:46AM EDT | 2025-03-31 | 19.85 | 20.00 | 20.65 | 0.00 | - | 90 | 90 | 9.49% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 2025-06-20 | 24.35 | 25.00 | 26.45 | 0.00 | - | 1 | 2 | 17.01% |
| GLD250630P00240000 | 2024-07-16 3:49PM EDT | 2025-06-30 | 16.30 | 20.60 | 21.55 | 0.00 | - | - | 10 | 9.77% |
| GLD260116P00240000 | 2024-07-17 9:58AM EDT | 2026-01-16 | 17.32 | 20.60 | 23.70 | 0.00 | - | 1 | 7 | 10.36% |
| GLD260618P00240000 | 2024-07-11 11:08AM EDT | 2026-06-18 | 21.35 | 21.45 | 25.40 | 0.00 | - | 1 | 5 | 10.78% |
© 2024 Yahoo. All rights reserved.