SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:183.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00183000 | 2024-04-16 3:49PM EDT | 2024-04-26 | 38.60 | 38.15 | 38.25 | 0.00 | - | 7 | 8 | 68.75% |
| GLD240517C00183000 | 2024-04-04 9:33AM EDT | 2024-05-17 | 38.95 | 38.70 | 38.80 | +9.05 | +30.27% | 1 | 170 | 45.83% |
| GLD240621C00183000 | 2024-04-15 12:54PM EDT | 2024-06-21 | 37.25 | 39.55 | 39.80 | 0.00 | - | 5 | 72 | 37.84% |
| GLD240628C00183000 | 2024-04-12 10:14AM EDT | 2024-06-28 | 42.50 | 39.70 | 39.95 | 0.00 | - | 16 | 264 | 36.77% |
| GLD240719C00183000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 25.43 | 40.30 | 40.55 | 0.00 | - | 2 | 7 | 35.07% |
| GLD240816C00183000 | 2024-03-26 3:41PM EDT | 2024-08-16 | 22.63 | 41.00 | 41.30 | 0.00 | - | 200 | 597 | 33.47% |
| GLD240920C00183000 | 2023-10-17 2:37PM EDT | 2024-09-20 | 11.95 | 13.20 | 13.70 | 0.00 | - | 10 | 54 | 0.00% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 2024-09-30 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 2024-11-15 | 30.89 | 43.50 | 43.65 | 0.00 | - | 1 | 1 | 30.95% |
| GLD241220C00183000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 44.20 | 44.40 | 44.55 | 0.00 | - | 1 | 184 | 30.52% |
| GLD250117C00183000 | 2024-04-10 3:18PM EDT | 2025-01-17 | 40.15 | 45.10 | 45.35 | 0.00 | - | 2 | 147 | 30.44% |
| GLD260116C00183000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 35.45 | 52.20 | 56.15 | 0.00 | - | 1 | 5 | 32.04% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00183000 | 2024-04-10 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 48.44% |
| GLD240503P00183000 | 2024-04-04 3:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 34.38% |
| GLD240517P00183000 | 2024-04-12 1:46PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 1,807 | 25.98% |
| GLD240621P00183000 | 2024-04-15 11:22AM EDT | 2024-06-21 | 0.13 | 0.07 | 0.08 | 0.00 | - | 20 | 1,970 | 20.51% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 2024-06-28 | 0.16 | 0.08 | 0.09 | 0.00 | - | 38 | 1,144 | 19.78% |
| GLD240719P00183000 | 2024-04-12 12:36PM EDT | 2024-07-19 | 0.19 | 0.12 | 0.13 | 0.00 | - | 25 | 3,298 | 18.31% |
| GLD240816P00183000 | 2024-04-19 9:49AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 38 | 31 | 17.12% |
| GLD240920P00183000 | 2024-04-08 1:46PM EDT | 2024-09-20 | 0.33 | 0.26 | 0.29 | 0.00 | - | 1 | 81 | 16.04% |
| GLD240930P00183000 | 2024-04-18 10:06AM EDT | 2024-09-30 | 0.31 | 0.28 | 0.32 | 0.00 | - | 101 | 180 | 15.82% |
| GLD241018P00183000 | 2024-04-01 3:02PM EDT | 2024-10-18 | 0.59 | 0.34 | 0.38 | 0.00 | - | 1 | 122 | 15.52% |
| GLD241115P00183000 | 2024-03-14 11:09AM EDT | 2024-11-15 | 1.24 | 0.61 | 0.79 | 0.00 | - | 2 | 2 | 16.85% |
| GLD241220P00183000 | 2024-03-28 9:45AM EDT | 2024-12-20 | 1.00 | 0.58 | 0.64 | 0.00 | - | 1 | 122 | 14.88% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 2024-12-31 | 0.75 | 0.61 | 0.67 | 0.00 | - | 1 | 1 | 14.70% |
| GLD250117P00183000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 0.84 | 0.68 | 0.75 | 0.00 | - | 6 | 247 | 14.60% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 2025-03-31 | 1.27 | 0.96 | 1.05 | 0.00 | - | - | 1 | 14.05% |
| GLD260116P00183000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 2.68 | 1.79 | 2.81 | 0.00 | - | 2 | 0 | 13.75% |
© 2024 Yahoo. All rights reserved.