SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:250.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00250000 | 2024-04-19 1:05PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 906 | 96.88% |
| GLD240426C00250000 | 2024-04-19 2:52PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,546 | 56.25% |
| GLD240501C00250000 | 2024-04-22 1:43PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 245 | 36.72% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 218 | 35.16% |
| GLD240510C00250000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 43 | 2,219 | 28.32% |
| GLD240517C00250000 | 2024-04-24 1:35PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 11 | 8,162 | 25.88% |
| GLD240524C00250000 | 2024-04-24 2:42PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 20 | 165 | 24.46% |
| GLD240531C00250000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.13 | 0.00 | - | 12 | 222 | 22.95% |
| GLD240621C00250000 | 2024-04-24 2:21PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 71 | 4,433 | 21.46% |
| GLD240628C00250000 | 2024-04-24 2:19PM EDT | 2024-06-28 | 0.38 | 0.37 | 0.39 | -0.08 | -17.39% | 3 | 2,114 | 21.07% |
| GLD240719C00250000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 0.68 | 0.64 | 0.67 | -0.01 | -1.45% | 83 | 1,671 | 20.57% |
| GLD240816C00250000 | 2024-04-24 10:18AM EDT | 2024-08-16 | 1.07 | 1.08 | 1.11 | -0.05 | -4.46% | 30 | 852 | 20.20% |
| GLD240920C00250000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 1.68 | 1.69 | 1.72 | -0.19 | -10.16% | 3 | 10,343 | 19.96% |
| GLD240930C00250000 | 2024-04-23 1:36PM EDT | 2024-09-30 | 1.98 | 1.84 | 1.87 | 0.00 | - | 298 | 2,389 | 19.81% |
| GLD241018C00250000 | 2024-04-24 11:44AM EDT | 2024-10-18 | 2.30 | 2.21 | 2.26 | +0.04 | +1.77% | 2 | 1,397 | 19.91% |
| GLD241115C00250000 | 2024-04-23 11:53AM EDT | 2024-11-15 | 2.92 | 2.85 | 2.90 | +0.07 | +2.46% | 1 | 8,774 | 20.10% |
| GLD241220C00250000 | 2024-04-24 11:10AM EDT | 2024-12-20 | 3.89 | 3.55 | 3.65 | +0.14 | +3.73% | 10 | 24,186 | 20.17% |
| GLD241231C00250000 | 2024-04-23 1:00PM EDT | 2024-12-31 | 4.10 | 3.70 | 3.80 | 0.00 | - | 15 | 111 | 20.03% |
| GLD250117C00250000 | 2024-04-24 11:00AM EDT | 2025-01-17 | 4.37 | 4.05 | 4.15 | +0.22 | +5.30% | 6 | 7,802 | 20.04% |
| GLD250331C00250000 | 2024-04-24 2:34PM EDT | 2025-03-31 | 5.50 | 5.50 | 5.65 | +0.04 | +0.73% | 26 | 129 | 20.14% |
| GLD250620C00250000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 7.60 | 7.25 | 7.45 | 0.00 | - | 1 | 727 | 20.48% |
| GLD260116C00250000 | 2024-04-24 12:52PM EDT | 2026-01-16 | 12.70 | 11.65 | 12.75 | +0.14 | +1.11% | 2 | 597 | 21.99% |
| GLD260618C00250000 | 2024-04-23 9:54AM EDT | 2026-06-18 | 17.00 | 15.70 | 16.75 | 0.00 | - | 1 | 10 | 23.08% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00250000 | 2024-04-18 2:37PM EDT | 2024-04-24 | 29.65 | 35.00 | 35.25 | 0.00 | - | 6 | 0 | 96.88% |
| GLD240426P00250000 | 2024-04-24 2:32PM EDT | 2024-04-26 | 35.23 | 34.95 | 35.15 | +5.58 | +18.82% | 17 | 5 | 67.19% |
| GLD240501P00250000 | 2024-04-19 12:07PM EDT | 2024-05-01 | 28.45 | 34.95 | 35.15 | 0.00 | - | 15 | 0 | 41.41% |
| GLD240517P00250000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 29.35 | 35.05 | 35.10 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 26.85 | 34.95 | 35.20 | 0.00 | - | 1 | 0 | 23.78% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 2024-05-31 | 30.39 | 35.00 | 35.25 | 0.00 | - | - | 0 | 23.05% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 28.85 | 35.00 | 35.20 | 0.00 | - | 83 | 0 | 17.29% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 2024-06-28 | 33.70 | 35.00 | 35.20 | 0.00 | - | 1 | 0 | 16.36% |
| GLD240719P00250000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 28.90 | 35.00 | 35.20 | 0.00 | - | 25 | 0 | 14.31% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 34.43 | 35.00 | 35.25 | 0.00 | - | 450 | 0 | 13.33% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 2024-09-20 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 74.34% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 2024-09-30 | 29.58 | 34.95 | 35.25 | 0.00 | - | 5 | 0 | 11.33% |
| GLD241115P00250000 | 2024-04-08 10:11AM EDT | 2024-11-15 | 35.18 | 34.90 | 35.30 | 0.00 | - | - | 0 | 10.51% |
| GLD241220P00250000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 28.85 | 34.85 | 35.35 | 0.00 | - | 5 | 5 | 10.13% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 2025-01-17 | 29.35 | 35.00 | 35.15 | 0.00 | - | 5 | 65 | 7.52% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 2025-06-20 | 37.75 | 34.85 | 35.85 | 0.00 | - | 1 | 0 | 9.60% |
| GLD260116P00250000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 48.15 | 28.65 | 32.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.