SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:198.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00198000 | 2024-05-03 1:51PM EDT | 2024-05-10 | 15.15 | 16.70 | 16.85 | 0.00 | - | 5 | 15 | 55.86% |
| GLD240515C00198000 | 2024-05-03 9:33AM EDT | 2024-05-15 | 13.95 | 16.70 | 16.90 | 0.00 | - | 7 | 7 | 32.52% |
| GLD240517C00198000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 16.55 | 16.85 | 17.00 | 0.00 | - | 1 | 1,097 | 31.98% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 24.90 | 17.05 | 17.25 | 0.00 | - | 6 | 6 | 28.35% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 17.15 | 17.40 | 0.00 | - | 2 | 8 | 25.39% |
| GLD240607C00198000 | 2024-04-30 9:44AM EDT | 2024-06-07 | 17.07 | 17.40 | 17.65 | 0.00 | - | - | 3 | 24.44% |
| GLD240621C00198000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 18.80 | 18.00 | 18.15 | 0.00 | - | 6 | 3,256 | 23.32% |
| GLD240628C00198000 | 2024-05-07 10:55AM EDT | 2024-06-28 | 18.35 | 18.15 | 18.30 | 0.00 | - | 1 | 229 | 22.45% |
| GLD240719C00198000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 19.80 | 18.95 | 19.10 | 0.00 | - | 5 | 252 | 22.16% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 22.34 | 19.95 | 20.05 | 0.00 | - | 3 | 376 | 21.77% |
| GLD240920C00198000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 20.35 | 21.10 | 21.20 | 0.00 | - | 1 | 872 | 21.60% |
| GLD241018C00198000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 19.55 | 22.00 | 22.15 | 0.00 | - | 1 | 11 | 21.72% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 2024-11-15 | 24.80 | 21.85 | 22.20 | 0.00 | - | 2 | 2,909 | 20.16% |
| GLD241220C00198000 | 2024-04-30 9:59AM EDT | 2024-12-20 | 24.14 | 24.20 | 24.40 | 0.00 | - | 5 | 473 | 22.41% |
| GLD241231C00198000 | 2024-05-07 11:35AM EDT | 2024-12-31 | 24.30 | 24.60 | 24.75 | 0.00 | - | 1 | 13 | 22.47% |
| GLD250117C00198000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 23.25 | 25.05 | 25.25 | 0.00 | - | 1 | 198 | 22.51% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 33.95 | 36.70 | 0.00 | - | 2 | 65 | 25.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00198000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 388 | 42.19% |
| GLD240515P00198000 | 2024-04-30 10:03AM EDT | 2024-05-15 | 0.07 | 0.01 | 0.02 | 0.00 | - | - | 10 | 24.61% |
| GLD240517P00198000 | 2024-05-07 2:25PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 2,380 | 21.68% |
| GLD240524P00198000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 64 | 17.77% |
| GLD240531P00198000 | 2024-04-29 1:18PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.06 | 0.00 | - | - | 10 | 15.77% |
| GLD240607P00198000 | 2024-05-07 12:24PM EDT | 2024-06-07 | 0.11 | 0.07 | 0.09 | 0.00 | - | 3 | 5 | 14.75% |
| GLD240621P00198000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 0.21 | 0.16 | 0.18 | 0.00 | - | 631 | 3,511 | 13.77% |
| GLD240628P00198000 | 2024-05-02 9:45AM EDT | 2024-06-28 | 0.50 | 0.21 | 0.23 | 0.00 | - | 2 | 529 | 13.43% |
| GLD240719P00198000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.45 | 0.36 | 0.38 | 0.00 | - | 3 | 680 | 12.64% |
| GLD240816P00198000 | 2024-05-06 10:03AM EDT | 2024-08-16 | 0.65 | 0.59 | 0.61 | 0.00 | - | 1 | 6,053 | 12.07% |
| GLD240920P00198000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 1.05 | 0.91 | 0.94 | 0.00 | - | 2 | 177 | 11.76% |
| GLD241018P00198000 | 2024-05-06 3:08PM EDT | 2024-10-18 | 1.22 | 1.16 | 1.19 | 0.00 | - | 1 | 60 | 11.54% |
| GLD241115P00198000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 2.01 | 1.44 | 1.49 | 0.00 | - | 1 | 405 | 11.50% |
| GLD241220P00198000 | 2024-05-01 2:36PM EDT | 2024-12-20 | 2.13 | 1.76 | 1.81 | 0.00 | - | 5 | 468 | 11.35% |
| GLD241231P00198000 | 2024-05-07 11:02AM EDT | 2024-12-31 | 1.99 | 1.82 | 1.86 | 0.00 | - | 13 | 17 | 11.19% |
| GLD250117P00198000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 2.57 | 1.94 | 2.00 | 0.00 | - | 3 | 183 | 11.12% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.90 | 3.05 | 0.00 | - | 38 | 31 | 11.66% |
© 2024 Yahoo. All rights reserved.