SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:177.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00177000 | 2024-04-15 11:02AM EDT | 2024-04-19 | 40.33 | 43.85 | 44.00 | 0.00 | - | 1 | 13 | 112.50% |
| GLD240517C00177000 | 2024-04-15 12:23PM EDT | 2024-05-17 | 41.20 | 44.55 | 44.65 | 0.00 | - | 1 | 160 | 48.88% |
| GLD240621C00177000 | 2024-04-10 11:03AM EDT | 2024-06-21 | 41.70 | 45.40 | 45.55 | 0.00 | - | 1 | 50 | 40.69% |
| GLD240628C00177000 | 2024-04-16 11:35AM EDT | 2024-06-28 | 45.47 | 45.60 | 45.70 | 0.00 | - | 1 | 11 | 39.62% |
| GLD240719C00177000 | 2024-01-23 1:53PM EDT | 2024-07-19 | 16.10 | 14.80 | 14.90 | 0.00 | - | 5 | 32 | 0.00% |
| GLD240816C00177000 | 2024-02-29 11:44AM EDT | 2024-08-16 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
| GLD240920C00177000 | 2023-10-30 12:59PM EDT | 2024-09-20 | 20.04 | 21.50 | 22.15 | 0.00 | - | 5 | 51 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 2024-09-30 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 2024-11-15 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 0.00% |
| GLD241220C00177000 | 2024-03-22 3:26PM EDT | 2024-12-20 | 30.23 | 49.95 | 50.10 | 0.00 | - | 1 | 7 | 32.76% |
| GLD250117C00177000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 50.96 | 50.60 | 50.80 | 0.00 | - | 1 | 19 | 32.47% |
| GLD260116C00177000 | 2024-04-03 12:23PM EDT | 2026-01-16 | 50.00 | 57.20 | 61.00 | 0.00 | - | 2 | 6 | 33.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00177000 | 2024-04-16 12:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,195 | 98.44% |
| GLD240517P00177000 | 2024-04-12 1:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 639 | 29.10% |
| GLD240621P00177000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 2,112 | 22.46% |
| GLD240628P00177000 | 2024-03-01 4:35PM EDT | 2024-06-28 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 23.10% |
| GLD240719P00177000 | 2024-04-08 9:30AM EDT | 2024-07-19 | 0.11 | 0.08 | 0.09 | 0.00 | - | 26 | 780 | 19.78% |
| GLD240816P00177000 | 2024-03-20 3:23PM EDT | 2024-08-16 | 0.25 | 0.12 | 0.13 | 0.00 | - | 1 | 3,626 | 18.26% |
| GLD240920P00177000 | 2024-04-02 3:50PM EDT | 2024-09-20 | 0.25 | 0.17 | 0.20 | 0.00 | - | 4 | 464 | 17.16% |
| GLD240930P00177000 | 2024-04-08 11:49AM EDT | 2024-09-30 | 0.23 | 0.18 | 0.21 | 0.00 | - | 8 | 39 | 16.77% |
| GLD241018P00177000 | 2024-04-02 10:34AM EDT | 2024-10-18 | 0.32 | 0.22 | 0.25 | 0.00 | - | - | 12 | 16.41% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 2024-11-15 | 0.37 | 0.29 | 0.32 | 0.00 | - | 1 | 3 | 15.94% |
| GLD241220P00177000 | 2024-04-08 10:28AM EDT | 2024-12-20 | 0.44 | 0.38 | 0.43 | 0.00 | - | 1 | 170 | 15.60% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 2024-12-31 | 0.48 | 0.41 | 0.45 | 0.00 | - | 2 | 46 | 15.39% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 2025-01-17 | 0.88 | 0.46 | 0.51 | 0.00 | - | 6 | 284 | 15.28% |
| GLD260116P00177000 | 2024-03-07 11:33AM EDT | 2026-01-16 | 3.40 | 0.01 | 3.65 | 0.00 | - | 2 | 12 | 16.79% |
© 2024 Yahoo. All rights reserved.