SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00185000 | 2024-04-16 2:31PM EDT | 2024-04-26 | 36.35 | 29.55 | 29.80 | 0.00 | - | 12 | 26 | 83.98% |
| GLD240503C00185000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 29.10 | 29.75 | 30.00 | 0.00 | - | 5 | 20 | 52.54% |
| GLD240510C00185000 | 2024-04-03 9:34AM EDT | 2024-05-10 | 26.50 | 29.95 | 30.25 | 0.00 | - | 5 | 5 | 47.90% |
| GLD240517C00185000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 30.05 | 30.15 | 30.40 | 0.00 | - | 2 | 871 | 42.07% |
| GLD240621C00185000 | 2024-04-23 3:25PM EDT | 2024-06-21 | 31.75 | 31.05 | 31.30 | 0.00 | - | 10 | 12,153 | 32.79% |
| GLD240628C00185000 | 2024-04-22 12:37PM EDT | 2024-06-28 | 32.65 | 31.25 | 31.45 | 0.00 | - | 2 | 336 | 31.81% |
| GLD240719C00185000 | 2024-04-18 12:38PM EDT | 2024-07-19 | 38.32 | 31.80 | 32.05 | 0.00 | - | 34 | 131 | 30.37% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 2024-08-16 | 36.22 | 32.60 | 32.90 | 0.00 | - | 1 | 39 | 29.40% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 35.68 | 33.55 | 33.80 | 0.00 | - | 1 | 1,185 | 28.29% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 33.75 | 34.05 | 0.00 | - | 10 | 23 | 28.05% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 2024-10-18 | 29.65 | 34.30 | 34.60 | 0.00 | - | 1 | 1,068 | 27.94% |
| GLD241115C00185000 | 2024-04-09 9:42AM EDT | 2024-11-15 | 38.88 | 35.00 | 35.45 | 0.00 | - | 3 | 202 | 27.84% |
| GLD241220C00185000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 37.75 | 35.95 | 36.50 | +2.20 | +6.19% | 1 | 2,122 | 27.81% |
| GLD241231C00185000 | 2024-04-18 2:09PM EDT | 2024-12-31 | 42.53 | 36.20 | 36.80 | 0.00 | - | 1 | 27 | 27.75% |
| GLD250117C00185000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 37.16 | 36.65 | 37.30 | -0.15 | -0.40% | 6 | 2,366 | 27.76% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 2025-03-31 | 45.10 | 37.35 | 40.45 | 0.00 | - | - | 0 | 29.47% |
| GLD250620C00185000 | 2024-04-23 2:04PM EDT | 2025-06-20 | 41.76 | 40.00 | 43.15 | 0.00 | - | 1 | 62 | 30.10% |
| GLD260116C00185000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 52.05 | 44.55 | 48.35 | 0.00 | - | 1 | 105 | 30.09% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 2026-06-18 | 49.32 | 47.00 | 51.55 | 0.00 | - | - | 1 | 29.99% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00185000 | 2024-04-24 12:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 68.75% |
| GLD240503P00185000 | 2024-04-23 11:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 16 | 34.38% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 27.74% |
| GLD240517P00185000 | 2024-04-22 1:27PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 542 | 3,755 | 12.50% |
| GLD240524P00185000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 89 | 22.07% |
| GLD240531P00185000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 8 | 20.41% |
| GLD240621P00185000 | 2024-04-24 2:09PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 12,023 | 17.73% |
| GLD240628P00185000 | 2024-04-22 2:27PM EDT | 2024-06-28 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 739 | 17.24% |
| GLD240719P00185000 | 2024-04-23 3:38PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.16 | 0.00 | - | 1 | 3,268 | 15.92% |
| GLD240816P00185000 | 2024-04-23 12:40PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.24 | 0.00 | - | 800 | 6,115 | 14.84% |
| GLD240920P00185000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 0.33 | 0.33 | 0.37 | 0.00 | - | 38 | 3,352 | 14.10% |
| GLD240930P00185000 | 2024-04-17 12:37PM EDT | 2024-09-30 | 0.39 | 0.36 | 0.40 | 0.00 | - | 4 | 48 | 13.87% |
| GLD241018P00185000 | 2024-04-18 11:21AM EDT | 2024-10-18 | 0.42 | 0.44 | 0.48 | 0.00 | - | 4 | 2,851 | 13.66% |
| GLD241115P00185000 | 2024-04-10 2:07PM EDT | 2024-11-15 | 0.69 | 0.59 | 0.64 | 0.00 | - | 1 | 225 | 13.54% |
| GLD241220P00185000 | 2024-04-16 12:10PM EDT | 2024-12-20 | 0.83 | 0.77 | 0.83 | 0.00 | - | 180 | 781 | 13.32% |
| GLD241231P00185000 | 2024-04-09 9:37AM EDT | 2024-12-31 | 0.73 | 0.81 | 0.86 | 0.00 | - | 4 | 214 | 13.14% |
| GLD250117P00185000 | 2024-04-24 11:06AM EDT | 2025-01-17 | 0.91 | 0.89 | 0.96 | -0.12 | -11.65% | 10 | 1,665 | 13.08% |
| GLD250620P00185000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 1.47 | 1.66 | 1.75 | 0.00 | - | 12 | 1,080 | 12.37% |
| GLD260116P00185000 | 2024-03-06 4:47PM EDT | 2026-01-16 | 4.60 | 0.78 | 4.60 | 0.00 | - | 1 | 12 | 14.34% |
© 2024 Yahoo. All rights reserved.