SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00160000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 53.30 | 53.75 | 53.95 | 0.00 | - | 1 | 110 | 94.63% |
| GLD240621C00160000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 55.27 | 54.50 | 54.70 | -0.78 | -1.39% | 1 | 211 | 55.20% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 2024-06-28 | 62.44 | 54.65 | 54.85 | 0.00 | - | 1 | 24 | 52.91% |
| GLD240719C00160000 | 2023-12-04 11:32AM EDT | 2024-07-19 | 33.52 | 33.00 | 33.25 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 2024-08-16 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00160000 | 2024-04-01 10:01AM EDT | 2024-09-20 | 51.15 | 56.55 | 56.80 | 0.00 | - | 1 | 20 | 42.77% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 2024-09-30 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00160000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 66.50 | 58.20 | 58.70 | 0.00 | - | 5 | 23 | 38.65% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 2024-12-31 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD250117C00160000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 59.70 | 58.75 | 59.30 | 0.00 | - | 4 | 386 | 37.98% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 2025-03-31 | 66.45 | 59.95 | 60.85 | 0.00 | - | 1 | 1 | 36.75% |
| GLD250620C00160000 | 2024-04-29 1:37PM EDT | 2025-06-20 | 65.49 | 60.35 | 63.60 | 0.00 | - | 2 | 30 | 37.74% |
| GLD260116C00160000 | 2024-04-09 9:44AM EDT | 2026-01-16 | 70.37 | 63.95 | 67.85 | 0.00 | - | 1 | 43 | 36.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 125.00% |
| GLD240517P00160000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,198 | 59.38% |
| GLD240621P00160000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 6,163 | 30.66% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 518 | 28.52% |
| GLD240719P00160000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 15 | 25.00% |
| GLD240816P00160000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| GLD240920P00160000 | 2024-01-19 3:38PM EDT | 2024-09-20 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 1,093 | 24.85% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 2024-09-30 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 26.47% |
| GLD241115P00160000 | 2024-04-26 2:34PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 646 | 16.94% |
| GLD241220P00160000 | 2024-04-15 12:28PM EDT | 2024-12-20 | 0.20 | 0.08 | 0.11 | 0.00 | - | 25 | 2,421 | 16.50% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 2024-12-31 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 17.73% |
| GLD250117P00160000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 0.16 | 0.11 | 0.14 | 0.00 | - | 4 | 2,744 | 16.11% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 2025-03-31 | 0.28 | 0.18 | 0.22 | 0.00 | - | 2 | 2 | 15.19% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 0.48 | 0.30 | 0.35 | 0.00 | - | 1 | 226 | 14.69% |
| GLD260116P00160000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 0.92 | 0.83 | 1.00 | 0.00 | - | 2 | 57 | 14.67% |
© 2024 Yahoo. All rights reserved.