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
CallsforJuly 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00195000 | 2024-07-25 10:32AM EDT | 2024-07-31 | 23.57 | 25.55 | 25.80 | 0.00 | - | - | - | 56.84% |
| GLD240802C00195000 | 2024-07-25 9:59AM EDT | 2024-08-02 | 23.85 | 25.65 | 25.90 | 0.00 | - | 1 | 38 | 52.25% |
| GLD240809C00195000 | 2024-07-09 11:39AM EDT | 2024-08-09 | 23.90 | 25.85 | 26.10 | 0.00 | - | - | 1 | 41.46% |
| GLD240816C00195000 | 2024-07-25 3:36PM EDT | 2024-08-16 | 26.10 | 26.10 | 26.30 | +1.93 | +7.99% | 1 | 5,245 | 36.74% |
| GLD240823C00195000 | 2024-07-16 9:55AM EDT | 2024-08-23 | 32.24 | 26.25 | 26.55 | 0.00 | - | - | 2 | 34.52% |
| GLD240830C00195000 | 2024-07-26 12:02PM EDT | 2024-08-30 | 26.56 | 26.50 | 26.80 | +1.95 | +7.92% | 1 | 4 | 33.01% |
| GLD240920C00195000 | 2024-07-25 3:29PM EDT | 2024-09-20 | 25.15 | 27.10 | 27.30 | 0.00 | - | 60 | 9,032 | 29.07% |
| GLD240930C00195000 | 2024-07-15 9:37AM EDT | 2024-09-30 | 30.41 | 27.35 | 27.55 | 0.00 | - | 1 | 231 | 28.02% |
| GLD241018C00195000 | 2024-07-22 11:10AM EDT | 2024-10-18 | 28.50 | 27.90 | 28.15 | 0.00 | - | 1 | 42 | 27.30% |
| GLD241115C00195000 | 2024-07-26 12:10PM EDT | 2024-11-15 | 28.88 | 28.70 | 29.00 | -2.47 | -7.88% | 1 | 1,711 | 26.40% |
| GLD241220C00195000 | 2024-07-22 11:14AM EDT | 2024-12-20 | 30.35 | 29.65 | 30.10 | 0.00 | - | 1 | 8,839 | 25.93% |
| GLD241231C00195000 | 2024-07-26 10:29AM EDT | 2024-12-31 | 30.10 | 29.90 | 30.40 | -2.20 | -6.81% | 23 | 112 | 25.73% |
| GLD250117C00195000 | 2024-07-25 3:56PM EDT | 2025-01-17 | 31.05 | 30.40 | 30.90 | +2.25 | +7.81% | 7 | 21,739 | 25.58% |
| GLD250331C00195000 | 2024-07-17 3:20PM EDT | 2025-03-31 | 39.45 | 32.30 | 32.80 | 0.00 | - | 1 | 32 | 24.93% |
| GLD250620C00195000 | 2024-07-24 10:17AM EDT | 2025-06-20 | 37.99 | 33.85 | 35.80 | 0.00 | - | 2 | 1,624 | 26.11% |
| GLD250630C00195000 | 2024-07-24 10:17AM EDT | 2025-06-30 | 38.50 | 34.45 | 35.40 | 0.00 | - | 2 | 2 | 25.15% |
| GLD260116C00195000 | 2024-07-17 11:56AM EDT | 2026-01-16 | 46.85 | 38.80 | 40.75 | 0.00 | - | 1 | 233 | 25.87% |
| GLD260618C00195000 | 2024-07-25 9:30AM EDT | 2026-06-18 | 44.50 | 41.45 | 45.35 | 0.00 | - | 1 | 7 | 27.20% |
PutsforJuly 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00195000 | 2024-07-19 11:50AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.06% |
| GLD240802P00195000 | 2024-07-16 9:44AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 18 | 32.81% |
| GLD240809P00195000 | 2024-07-11 11:50AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 25.20% |
| GLD240816P00195000 | 2024-07-26 1:15PM EDT | 2024-08-16 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 2 | 3,152 | 21.49% |
| GLD240823P00195000 | 2024-07-22 9:58AM EDT | 2024-08-23 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 18.65% |
| GLD240830P00195000 | 2024-07-26 11:48AM EDT | 2024-08-30 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 8 | 17.77% |
| GLD240906P00195000 | 2024-07-25 3:44PM EDT | 2024-09-06 | 0.09 | 0.04 | 0.06 | 0.00 | - | - | - | 16.70% |
| GLD240920P00195000 | 2024-07-25 10:13AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.09 | 0.00 | - | 2 | 4,405 | 15.33% |
| GLD240930P00195000 | 2024-07-22 2:51PM EDT | 2024-09-30 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 719 | 14.75% |
| GLD241018P00195000 | 2024-07-25 9:51AM EDT | 2024-10-18 | 0.25 | 0.15 | 0.17 | 0.00 | - | 1 | 418 | 13.87% |
| GLD241115P00195000 | 2024-07-25 11:48AM EDT | 2024-11-15 | 0.40 | 0.29 | 0.32 | 0.00 | - | 678 | 10,419 | 13.51% |
| GLD241220P00195000 | 2024-07-25 3:27PM EDT | 2024-12-20 | 0.46 | 0.46 | 0.50 | -0.15 | -24.59% | 1 | 9,886 | 12.98% |
| GLD241231P00195000 | 2024-07-15 11:50AM EDT | 2024-12-31 | 0.41 | 0.50 | 0.54 | 0.00 | - | 2 | 219 | 12.73% |
| GLD250117P00195000 | 2024-07-25 2:24PM EDT | 2025-01-17 | 0.76 | 0.59 | 0.63 | 0.00 | - | 1 | 2,965 | 12.55% |
| GLD250321P00195000 | 2024-07-24 10:37AM EDT | 2025-03-21 | 0.74 | 0.92 | 0.97 | 0.00 | - | 15 | 6 | 12.02% |
| GLD250331P00195000 | 2024-07-17 10:35AM EDT | 2025-03-31 | 0.74 | 0.96 | 1.01 | 0.00 | - | 242 | 433 | 11.91% |
| GLD250620P00195000 | 2024-07-26 12:38PM EDT | 2025-06-20 | 1.52 | 1.49 | 1.55 | -0.21 | -12.14% | 49 | 919 | 11.72% |
| GLD260116P00195000 | 2024-07-22 9:30AM EDT | 2026-01-16 | 2.90 | 2.80 | 3.05 | 0.00 | - | 1 | 59 | 11.59% |
| GLD260618P00195000 | 2024-07-24 10:36AM EDT | 2026-06-18 | 3.75 | 2.35 | 5.00 | 0.00 | - | 1 | 12 | 12.58% |
© 2024 Yahoo. All rights reserved.