SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00195000 | 2024-04-26 2:39PM EDT | 2024-04-26 | 21.40 | 21.45 | 21.60 | +0.40 | +1.90% | 7 | 123 | 0.00% |
| GLD240503C00195000 | 2024-04-19 11:34AM EDT | 2024-05-03 | 26.72 | 21.65 | 21.85 | 0.00 | - | 2 | 23 | 41.70% |
| GLD240510C00195000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 21.20 | 21.85 | 22.05 | 0.00 | - | 1 | 5 | 34.72% |
| GLD240517C00195000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 21.80 | 22.05 | 22.25 | 0.00 | - | 24 | 8,301 | 31.40% |
| GLD240524C00195000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 26.57 | 22.30 | 22.50 | 0.00 | - | 48 | 54 | 29.88% |
| GLD240531C00195000 | 2024-04-24 12:52PM EDT | 2024-05-31 | 21.40 | 22.40 | 22.65 | 0.00 | - | 7 | 17 | 28.05% |
| GLD240621C00195000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 23.25 | 23.10 | 23.30 | +0.40 | +1.75% | 11 | 10,060 | 25.98% |
| GLD240628C00195000 | 2024-04-17 10:11AM EDT | 2024-06-28 | 28.54 | 23.35 | 23.55 | 0.00 | - | 1 | 430 | 25.72% |
| GLD240719C00195000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 24.25 | 24.05 | 24.25 | +1.75 | +7.78% | 1 | 2,614 | 25.03% |
| GLD240816C00195000 | 2024-04-26 1:49PM EDT | 2024-08-16 | 25.00 | 24.95 | 25.15 | +1.75 | +7.53% | 1 | 2,618 | 24.46% |
| GLD240920C00195000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 26.35 | 26.10 | 26.35 | -5.19 | -16.46% | 2 | 9,012 | 24.37% |
| GLD240930C00195000 | 2024-04-23 11:32AM EDT | 2024-09-30 | 25.15 | 26.35 | 26.60 | 0.00 | - | 2 | 222 | 24.16% |
| GLD241018C00195000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 26.31 | 27.00 | 27.25 | 0.00 | - | 30 | 43 | 24.30% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 32.00 | 27.90 | 28.25 | 0.00 | - | 5 | 1,306 | 24.53% |
| GLD241220C00195000 | 2024-04-23 3:42PM EDT | 2024-12-20 | 27.80 | 28.95 | 29.45 | 0.00 | - | 1 | 8,827 | 24.77% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 29.25 | 29.75 | 0.00 | - | 5 | 99 | 24.73% |
| GLD250117C00195000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 29.42 | 29.75 | 30.40 | 0.00 | - | 1 | 22,461 | 24.99% |
| GLD250331C00195000 | 2024-04-26 1:34PM EDT | 2025-03-31 | 31.80 | 31.75 | 32.60 | +0.25 | +0.79% | 1 | 8 | 25.25% |
| GLD250620C00195000 | 2024-04-22 2:30PM EDT | 2025-06-20 | 33.65 | 33.60 | 34.95 | 0.00 | - | 19 | 1,595 | 25.61% |
| GLD260116C00195000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 40.00 | 38.40 | 42.30 | 0.00 | - | 1 | 214 | 28.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00195000 | 2024-04-26 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 71.88% |
| GLD240503P00195000 | 2024-04-26 12:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 236 | 26.56% |
| GLD240510P00195000 | 2024-04-26 10:51AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 203 | 21.09% |
| GLD240517P00195000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,545 | 7,115 | 18.95% |
| GLD240524P00195000 | 2024-04-26 12:50PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 6 | 15 | 17.48% |
| GLD240531P00195000 | 2024-04-22 9:32AM EDT | 2024-05-31 | 0.15 | 0.06 | 0.08 | 0.00 | - | 6 | 13 | 16.41% |
| GLD240621P00195000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 5 | 7,972 | 14.92% |
| GLD240628P00195000 | 2024-04-26 1:31PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 1 | 813 | 14.62% |
| GLD240719P00195000 | 2024-04-26 1:01PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.35 | -0.13 | -27.08% | 14 | 10,517 | 13.94% |
| GLD240816P00195000 | 2024-04-25 11:21AM EDT | 2024-08-16 | 0.63 | 0.51 | 0.54 | 0.00 | - | 1 | 250 | 13.34% |
| GLD240920P00195000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 0.79 | 0.77 | 0.81 | -0.09 | -10.23% | 82 | 3,846 | 12.94% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1.05 | 0.83 | 0.87 | 0.00 | - | 11 | 923 | 12.77% |
| GLD241018P00195000 | 2024-04-17 12:39PM EDT | 2024-10-18 | 1.06 | 0.98 | 1.03 | 0.00 | - | 3 | 351 | 12.70% |
| GLD241115P00195000 | 2024-04-23 11:42AM EDT | 2024-11-15 | 1.50 | 1.22 | 1.31 | 0.00 | - | 1 | 2,714 | 12.68% |
| GLD241220P00195000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 1.41 | 1.52 | 1.58 | 0.00 | - | 192 | 9,803 | 12.44% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.19 | 1.50 | 1.63 | 0.00 | - | 1 | 1 | 12.29% |
| GLD250117P00195000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 1.80 | 1.69 | 1.77 | 0.00 | - | 18 | 3,208 | 12.23% |
| GLD250331P00195000 | 2024-04-17 9:51AM EDT | 2025-03-31 | 2.13 | 1.87 | 2.57 | 0.00 | - | 80 | 197 | 12.42% |
| GLD250620P00195000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 2.77 | 2.75 | 3.35 | -0.07 | -2.46% | 1 | 534 | 12.41% |
| GLD260116P00195000 | 2024-04-08 1:35PM EDT | 2026-01-16 | 3.95 | 3.40 | 4.70 | 0.00 | - | 1 | 54 | 11.78% |
© 2024 Yahoo. All rights reserved.