SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:265.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00265000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 478 | 39.84% |
| GLD240621C00265000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 11 | 1,186 | 25.59% |
| GLD240719C00265000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | 0.00 | - | 16 | 398 | 22.90% |
| GLD240816C00265000 | 2024-05-03 12:53PM EDT | 2024-08-16 | 0.33 | 0.38 | 0.40 | 0.00 | - | 71 | 200 | 21.80% |
| GLD240920C00265000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 0.71 | 0.70 | 0.72 | +0.09 | +14.52% | 6 | 226 | 21.12% |
| GLD240930C00265000 | 2024-05-01 2:44PM EDT | 2024-09-30 | 0.90 | 0.79 | 0.82 | 0.00 | - | 5 | 348 | 20.96% |
| GLD241018C00265000 | 2024-05-06 10:13AM EDT | 2024-10-18 | 1.07 | 1.01 | 1.04 | +0.14 | +15.05% | 3 | 379 | 20.87% |
| GLD241115C00265000 | 2024-05-02 2:24PM EDT | 2024-11-15 | 1.34 | 1.42 | 1.46 | 0.00 | - | 1 | 564 | 20.96% |
| GLD241220C00265000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 1.75 | 1.91 | 1.96 | 0.00 | - | 2 | 1,576 | 20.85% |
| GLD241231C00265000 | 2024-05-02 10:16AM EDT | 2024-12-31 | 1.78 | 2.03 | 2.08 | 0.00 | - | 1 | 283 | 20.70% |
| GLD250117C00265000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 2.30 | 2.29 | 2.35 | +0.39 | +20.42% | 16 | 5,292 | 20.72% |
| GLD250331C00265000 | 2024-05-03 12:09PM EDT | 2025-03-31 | 3.06 | 3.40 | 3.50 | 0.00 | - | 1 | 281 | 20.68% |
| GLD250620C00265000 | 2024-05-06 10:03AM EDT | 2025-06-20 | 5.00 | 4.80 | 4.95 | +0.61 | +13.90% | 10 | 214 | 20.89% |
| GLD260116C00265000 | 2024-02-12 10:59AM EDT | 2026-01-16 | 3.53 | 4.80 | 6.30 | 0.00 | - | 4 | 20 | 18.62% |
| GLD260618C00265000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 11.60 | 9.65 | 14.50 | 0.00 | - | 5 | 5 | 24.34% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00265000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 51.60 | 49.75 | 49.90 | 0.00 | - | 1 | 0 | 52.44% |
| GLD240621P00265000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 48.79 | 49.75 | 49.90 | 0.00 | - | - | 0 | 28.57% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 2024-08-16 | 41.70 | 49.70 | 49.95 | 0.00 | - | 91 | 0 | 20.07% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 2024-09-20 | 40.90 | 49.70 | 50.00 | 0.00 | - | 23 | 0 | 17.90% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 2024-09-30 | 41.75 | 49.70 | 49.95 | 0.00 | - | 25 | 0 | 16.77% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 2024-10-18 | 41.75 | 49.70 | 50.00 | 0.00 | - | 80 | 0 | 16.33% |
| GLD241115P00265000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 41.85 | 49.65 | 49.95 | 0.00 | - | 1 | 0 | 14.67% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 2024-12-20 | 41.90 | 49.60 | 50.05 | 0.00 | - | 1 | 0 | 14.32% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 2025-01-17 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 65.77% |
| GLD250620P00265000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 53.80 | 48.65 | 51.35 | 0.00 | - | 1 | 0 | 14.91% |
| GLD260116P00265000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 45.70 | 48.75 | 51.80 | 0.00 | - | 1 | 0 | 12.96% |
© 2024 Yahoo. All rights reserved.