SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00255000 | 2024-04-17 12:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 788 | 68.75% |
| GLD240517C00255000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 27 | 572 | 26.32% |
| GLD240621C00255000 | 2024-04-17 4:13PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.58 | -0.32 | -35.96% | 14 | 1,119 | 22.72% |
| GLD240719C00255000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 1.04 | 1.01 | 1.05 | -0.50 | -32.47% | 454 | 522 | 21.83% |
| GLD240816C00255000 | 2024-04-16 1:42PM EDT | 2024-08-16 | 1.87 | 1.56 | 1.61 | -0.28 | -13.02% | 2 | 256 | 21.47% |
| GLD240920C00255000 | 2024-04-17 12:06PM EDT | 2024-09-20 | 2.49 | 2.29 | 2.37 | -0.43 | -14.73% | 12 | 554 | 21.27% |
| GLD240930C00255000 | 2024-04-17 1:37PM EDT | 2024-09-30 | 2.58 | 2.48 | 2.55 | -0.69 | -21.10% | 20 | 51 | 21.12% |
| GLD241018C00255000 | 2024-04-17 3:47PM EDT | 2024-10-18 | 2.95 | 2.89 | 2.99 | -0.70 | -19.18% | 210 | 1,347 | 21.17% |
| GLD241115C00255000 | 2024-04-17 3:30PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.75 | -0.60 | -14.29% | 1,489 | 487 | 21.39% |
| GLD241220C00255000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 4.05 | 4.35 | 4.55 | 0.00 | - | 2 | 10,059 | 21.34% |
| GLD241231C00255000 | 2024-04-16 9:31AM EDT | 2024-12-31 | 5.30 | 4.55 | 4.70 | 0.00 | - | 15 | 116 | 21.16% |
| GLD250117C00255000 | 2024-04-17 3:10PM EDT | 2025-01-17 | 5.00 | 4.90 | 5.10 | -0.90 | -15.25% | 42 | 11,233 | 21.18% |
| GLD250331C00255000 | 2024-04-16 10:17AM EDT | 2025-03-31 | 7.05 | 6.50 | 6.75 | 0.00 | - | 1 | 9 | 21.24% |
| GLD250620C00255000 | 2024-04-17 12:39PM EDT | 2025-06-20 | 8.50 | 8.30 | 8.60 | -0.80 | -8.60% | 1 | 208 | 21.42% |
| GLD260116C00255000 | 2024-04-17 12:33PM EDT | 2026-01-16 | 13.35 | 11.05 | 14.90 | -1.35 | -9.18% | 47 | 39 | 23.49% |
| GLD260618C00255000 | 2024-04-15 9:45AM EDT | 2026-06-18 | 15.55 | 14.00 | 18.50 | 0.00 | - | 2 | 257 | 24.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00255000 | 2024-04-10 3:55PM EDT | 2024-04-19 | 39.30 | 35.30 | 35.50 | 0.00 | - | 26 | 0 | 93.55% |
| GLD240517P00255000 | 2024-04-17 11:24AM EDT | 2024-05-17 | 34.05 | 35.30 | 35.50 | +0.25 | +0.74% | 5 | 0 | 24.22% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 2024-06-21 | 30.95 | 35.30 | 35.50 | 0.00 | - | 34 | 0 | 16.50% |
| GLD240719P00255000 | 2024-04-16 3:50PM EDT | 2024-07-19 | 33.75 | 35.30 | 35.55 | 0.00 | - | 9 | 50 | 14.75% |
| GLD240816P00255000 | 2024-04-16 3:59PM EDT | 2024-08-16 | 33.85 | 35.25 | 35.50 | 0.00 | - | 843 | 868 | 12.18% |
| GLD240920P00255000 | 2024-04-16 10:23AM EDT | 2024-09-20 | 36.25 | 35.25 | 35.55 | 0.00 | - | 60 | 84 | 11.45% |
| GLD240930P00255000 | 2024-04-16 1:36PM EDT | 2024-09-30 | 34.10 | 35.25 | 35.55 | 0.00 | - | 66 | 138 | 11.11% |
| GLD241018P00255000 | 2024-04-16 12:29PM EDT | 2024-10-18 | 34.15 | 35.25 | 35.55 | 0.00 | - | 40 | 116 | 10.55% |
| GLD241115P00255000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 35.40 | 35.20 | 35.70 | 0.00 | - | 20 | 29 | 11.06% |
© 2024 Yahoo. All rights reserved.