SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00196000 | 2024-04-22 11:32AM EDT | 2024-04-24 | 20.36 | 18.85 | 19.10 | 0.00 | - | 8 | 8 | 84.77% |
| GLD240426C00196000 | 2024-04-23 2:39PM EDT | 2024-04-26 | 19.35 | 19.00 | 19.25 | -0.22 | -1.12% | 5 | 37 | 51.56% |
| GLD240503C00196000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 25.95 | 19.20 | 19.45 | 0.00 | - | 3 | 11 | 38.18% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 20.50 | 19.40 | 19.70 | 0.00 | - | - | 10 | 32.96% |
| GLD240517C00196000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 19.87 | 19.70 | 19.90 | -1.43 | -6.71% | 9 | 802 | 29.83% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 26.30 | 19.90 | 20.20 | 0.00 | - | 1 | 32 | 28.70% |
| GLD240531C00196000 | 2024-04-23 10:13AM EDT | 2024-05-31 | 20.50 | 20.05 | 20.40 | -4.48 | -17.93% | 2 | 6 | 27.28% |
| GLD240621C00196000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 26.69 | 20.85 | 21.05 | 0.00 | - | 17 | 1,797 | 25.10% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 2024-06-28 | 25.10 | 21.10 | 21.30 | 0.00 | - | 11 | 346 | 24.80% |
| GLD240719C00196000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 22.02 | 21.80 | 22.05 | -0.64 | -2.82% | 100 | 299 | 24.25% |
| GLD240816C00196000 | 2024-04-18 11:27AM EDT | 2024-08-16 | 28.42 | 22.70 | 22.95 | 0.00 | - | 4 | 933 | 23.66% |
| GLD240920C00196000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 30.55 | 23.90 | 24.20 | 0.00 | - | 2 | 125 | 23.67% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.45 | 24.80 | 25.15 | 0.00 | - | 4 | 6 | 23.71% |
| GLD241115C00196000 | 2024-03-15 1:25PM EDT | 2024-11-15 | 13.90 | 27.95 | 28.90 | 0.00 | - | 4 | 89 | 28.93% |
| GLD241220C00196000 | 2024-04-08 9:32AM EDT | 2024-12-20 | 28.12 | 26.80 | 27.40 | 0.00 | - | 1 | 599 | 24.24% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 27.10 | 27.75 | 0.00 | - | 1 | 2 | 24.28% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 29.10 | 27.75 | 28.20 | 0.00 | - | 9 | 186 | 24.22% |
| GLD250331C00196000 | 2024-04-22 3:13PM EDT | 2025-03-31 | 30.90 | 29.75 | 30.55 | 0.00 | - | 1 | 5 | 24.73% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 36.45 | 40.15 | 0.00 | - | 2 | 22 | 27.63% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00196000 | 2024-04-18 11:51AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 405 | 62.50% |
| GLD240426P00196000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 317 | 39.06% |
| GLD240503P00196000 | 2024-04-22 9:48AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 52 | 26.07% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 148 | 21.49% |
| GLD240517P00196000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 68 | 4,289 | 18.99% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 2024-05-24 | 0.21 | 0.12 | 0.15 | 0.00 | - | - | 10 | 17.65% |
| GLD240621P00196000 | 2024-04-22 2:09PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.33 | 0.00 | - | 16 | 2,197 | 14.97% |
| GLD240628P00196000 | 2024-04-23 10:45AM EDT | 2024-06-28 | 0.41 | 0.36 | 0.39 | +0.02 | +5.13% | 1 | 422 | 14.70% |
| GLD240719P00196000 | 2024-04-16 10:28AM EDT | 2024-07-19 | 0.63 | 0.53 | 0.56 | +0.08 | +14.55% | 1 | 3,834 | 13.97% |
| GLD240816P00196000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 0.78 | 0.77 | 0.81 | 0.00 | - | 59 | 2,024 | 13.40% |
| GLD240920P00196000 | 2024-04-22 10:08AM EDT | 2024-09-20 | 1.08 | 1.08 | 1.13 | 0.00 | - | 4 | 302 | 12.95% |
| GLD241018P00196000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 1.00 | 1.32 | 1.37 | 0.00 | - | 1 | 106 | 12.65% |
| GLD241115P00196000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 1.75 | 1.60 | 1.66 | +0.21 | +13.64% | 162 | 230 | 12.54% |
| GLD241220P00196000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 1.58 | 1.91 | 1.98 | 0.00 | - | 1 | 737 | 12.36% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 2024-12-31 | 2.05 | 1.97 | 2.03 | 0.00 | - | 1 | 1 | 12.20% |
| GLD250117P00196000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.71 | 2.10 | 2.18 | 0.00 | - | 129 | 325 | 12.13% |
| GLD250331P00196000 | 2024-04-12 10:12AM EDT | 2025-03-31 | 2.31 | 2.63 | 2.72 | 0.00 | - | 3 | 3 | 11.74% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 12.85% |
© 2024 Yahoo. All rights reserved.