SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00190000 | 2024-04-25 1:21PM EDT | 2024-04-26 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240503C00190000 | 2024-04-22 11:05AM EDT | 2024-05-03 | 27.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00190000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240517C00190000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240621C00190000 | 2024-04-25 1:31PM EDT | 2024-06-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240628C00190000 | 2024-04-24 1:08PM EDT | 2024-06-28 | 27.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GLD240719C00190000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816C00190000 | 2024-04-23 11:33AM EDT | 2024-08-16 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00190000 | 2024-04-25 11:32AM EDT | 2024-09-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 2024-09-30 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018C00190000 | 2024-04-25 12:22PM EDT | 2024-10-18 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00190000 | 2024-04-19 2:51PM EDT | 2024-11-15 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241220C00190000 | 2024-04-19 1:26PM EDT | 2024-12-20 | 39.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 2024-12-31 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00190000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250331C00190000 | 2024-04-25 3:31PM EDT | 2025-03-31 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00190000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 38.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD260116C00190000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00190000 | 2024-04-22 1:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLD240503P00190000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240510P00190000 | 2024-04-25 1:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240517P00190000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GLD240524P00190000 | 2024-04-23 2:36PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GLD240531P00190000 | 2024-04-18 11:01AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD240621P00190000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240628P00190000 | 2024-04-23 10:00AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD240719P00190000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD240816P00190000 | 2024-04-23 11:31AM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD240920P00190000 | 2024-04-25 2:07PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240930P00190000 | 2024-04-25 12:20PM EDT | 2024-09-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| GLD241018P00190000 | 2024-04-25 10:32AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GLD241115P00190000 | 2024-04-23 12:43PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| GLD241220P00190000 | 2024-04-25 9:51AM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD241231P00190000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250117P00190000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD250331P00190000 | 2024-04-22 10:37AM EDT | 2025-03-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD250620P00190000 | 2024-04-24 10:10AM EDT | 2025-06-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| GLD260116P00190000 | 2024-04-15 12:57PM EDT | 2026-01-16 | 3.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.