SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00192000 | 2024-04-22 10:58AM EDT | 2024-04-24 | 24.95 | 22.85 | 23.10 | 0.00 | - | 14 | 26 | 71.09% |
| GLD240426C00192000 | 2024-04-22 9:54AM EDT | 2024-04-26 | 24.55 | 23.00 | 23.25 | 0.00 | - | 11 | 17 | 52.93% |
| GLD240501C00192000 | 2024-04-19 12:45PM EDT | 2024-05-01 | 30.15 | 23.05 | 23.35 | 0.00 | - | 20 | 20 | 44.39% |
| GLD240503C00192000 | 2024-04-17 10:33AM EDT | 2024-05-03 | 29.98 | 23.20 | 23.45 | 0.00 | - | 3 | 8 | 42.63% |
| GLD240510C00192000 | 2024-04-19 10:20AM EDT | 2024-05-10 | 29.83 | 23.40 | 23.70 | 0.00 | - | 5 | 6 | 37.26% |
| GLD240517C00192000 | 2024-04-23 10:43AM EDT | 2024-05-17 | 23.05 | 23.65 | 23.85 | -1.07 | -4.44% | 1 | 3,628 | 33.35% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 23.80 | 24.10 | 0.00 | - | - | 1 | 31.74% |
| GLD240621C00192000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 25.55 | 24.65 | 24.90 | 0.00 | - | 2 | 1,157 | 27.65% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 24.90 | 25.10 | 0.00 | - | 3 | 245 | 27.11% |
| GLD240719C00192000 | 2024-04-12 3:38PM EDT | 2024-07-19 | 27.87 | 25.55 | 25.75 | 0.00 | - | 9 | 414 | 26.17% |
| GLD240816C00192000 | 2024-04-17 11:07AM EDT | 2024-08-16 | 32.86 | 26.40 | 26.65 | 0.00 | - | 1 | 68 | 25.58% |
| GLD240920C00192000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 28.00 | 27.50 | 27.80 | -6.25 | -18.25% | 2 | 3,440 | 25.32% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 27.75 | 28.05 | 0.00 | - | 1 | 97 | 25.12% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 29.15 | 29.65 | 0.00 | - | 1 | 180 | 25.37% |
| GLD241220C00192000 | 2024-04-05 12:28PM EDT | 2024-12-20 | 30.94 | 30.20 | 30.80 | 0.00 | - | 14 | 44 | 25.52% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-04-11 3:19PM EDT | 2025-01-17 | 35.05 | 31.00 | 31.70 | 0.00 | - | 50 | 259 | 25.65% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 39.45 | 42.95 | 0.00 | - | 3 | 26 | 28.24% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00192000 | 2024-04-19 1:30PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 53.13% |
| GLD240426P00192000 | 2024-04-22 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 116 | 40.63% |
| GLD240503P00192000 | 2024-04-22 11:54AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 77 | 27.74% |
| GLD240510P00192000 | 2024-04-22 12:12PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 7 | 23.15% |
| GLD240517P00192000 | 2024-04-23 12:19PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 6,175 | 20.12% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.09 | 0.00 | - | 6 | 8 | 18.90% |
| GLD240621P00192000 | 2024-04-22 10:46AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 1,358 | 15.80% |
| GLD240628P00192000 | 2024-04-10 1:33PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.24 | -0.06 | -22.22% | 2 | 154 | 15.48% |
| GLD240719P00192000 | 2024-04-16 2:46PM EDT | 2024-07-19 | 0.29 | 0.32 | 0.35 | 0.00 | - | 12 | 1,729 | 14.58% |
| GLD240816P00192000 | 2024-04-23 12:28PM EDT | 2024-08-16 | 0.49 | 0.49 | 0.52 | -0.04 | -7.55% | 64 | 6,675 | 13.87% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.72 | 0.77 | 0.00 | - | 1 | 37 | 13.39% |
| GLD240930P00192000 | 2024-04-17 2:28PM EDT | 2024-09-30 | 0.69 | 0.78 | 0.82 | 0.00 | - | 1 | 270 | 13.19% |
| GLD241018P00192000 | 2024-04-17 12:45PM EDT | 2024-10-18 | 0.87 | 0.92 | 0.97 | 0.00 | - | 5 | 1,904 | 13.10% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 1.15 | 1.20 | 0.00 | - | 241 | 484 | 12.95% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 1.41 | 1.47 | -2.87 | -66.74% | 272 | 116 | 12.75% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 1.46 | 1.52 | 0.00 | - | 129 | 129 | 12.61% |
| GLD250117P00192000 | 2024-04-15 9:32AM EDT | 2025-01-17 | 1.73 | 1.57 | 1.65 | 0.00 | - | 1 | 268 | 12.53% |
| GLD250331P00192000 | 2024-04-22 10:29AM EDT | 2025-03-31 | 1.98 | 2.03 | 2.12 | 0.00 | - | 4 | 2,005 | 12.12% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 13.42% |
© 2024 Yahoo. All rights reserved.