SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:199.00
CallsforApril 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240417C00199000 | 2024-04-16 1:07PM EDT | 2024-04-17 | 22.67 | 22.35 | 22.65 | +6.32 | +38.65% | 6 | 5 | 77.93% |
| GLD240419C00199000 | 2024-04-16 1:43PM EDT | 2024-04-19 | 22.21 | 22.20 | 22.40 | +0.16 | +0.73% | 2 | 1,601 | 0.00% |
| GLD240424C00199000 | 2024-04-16 12:52PM EDT | 2024-04-24 | 23.05 | 22.35 | 22.45 | +2.34 | +11.30% | 2 | 1 | 0.00% |
| GLD240426C00199000 | 2024-04-15 12:22PM EDT | 2024-04-26 | 18.74 | 22.45 | 22.65 | 0.00 | - | 3 | 219 | 33.20% |
| GLD240503C00199000 | 2024-04-15 2:44PM EDT | 2024-05-03 | 21.05 | 22.85 | 22.95 | 0.00 | - | 10 | 33 | 32.32% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 22.90 | 23.00 | 0.00 | - | 6 | 8 | 28.10% |
| GLD240517C00199000 | 2024-04-16 11:35AM EDT | 2024-05-17 | 23.05 | 23.10 | 23.20 | +0.20 | +0.88% | 8 | 576 | 26.98% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 23.45 | 23.55 | 0.00 | - | 8 | 11 | 27.30% |
| GLD240531C00199000 | 2024-04-11 11:59AM EDT | 2024-05-31 | 19.70 | 23.70 | 23.80 | 0.00 | - | - | 1 | 26.78% |
| GLD240621C00199000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 24.95 | 24.30 | 24.40 | +3.55 | +16.59% | 29 | 1,411 | 25.12% |
| GLD240628C00199000 | 2024-04-15 11:33AM EDT | 2024-06-28 | 21.40 | 24.80 | 24.95 | 0.00 | - | 1 | 1,626 | 26.20% |
| GLD240719C00199000 | 2024-04-10 10:52AM EDT | 2024-07-19 | 21.96 | 25.50 | 25.60 | 0.00 | - | 2 | 576 | 25.34% |
| GLD240816C00199000 | 2024-04-16 9:42AM EDT | 2024-08-16 | 25.24 | 26.30 | 26.40 | +4.00 | +18.83% | 2 | 107 | 24.51% |
| GLD240920C00199000 | 2024-04-12 10:21AM EDT | 2024-09-20 | 29.84 | 27.60 | 27.75 | 0.00 | - | 1 | 636 | 24.77% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 28.75 | 28.60 | 0.00 | - | 4 | 11 | 24.57% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 29.45 | 29.60 | 0.00 | - | 1 | 129 | 24.77% |
| GLD241220C00199000 | 2024-04-12 12:45PM EDT | 2024-12-20 | 29.08 | 30.75 | 31.10 | 0.00 | - | 12 | 165 | 25.48% |
| GLD241231C00199000 | 2024-04-12 11:34AM EDT | 2024-12-31 | 32.00 | 30.90 | 31.05 | 0.00 | - | 3 | 10 | 24.85% |
| GLD250117C00199000 | 2024-04-12 12:34PM EDT | 2025-01-17 | 30.20 | 31.70 | 31.95 | 0.00 | - | 21 | 271 | 25.48% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 40.40 | 43.80 | 0.00 | - | 28 | 47 | 28.31% |
PutsforApril 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240417P00199000 | 2024-04-16 9:30AM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 50.00% |
| GLD240419P00199000 | 2024-04-16 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 1,525 | 38.28% |
| GLD240424P00199000 | 2024-04-15 3:18PM EDT | 2024-04-24 | 0.06 | 0.01 | 0.03 | 0.00 | - | 7 | 795 | 28.91% |
| GLD240426P00199000 | 2024-04-15 3:02PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 280 | 26.17% |
| GLD240503P00199000 | 2024-04-15 3:40PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.07 | 0.00 | - | 103 | 1,215 | 23.05% |
| GLD240510P00199000 | 2024-04-16 12:44PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 10 | 45 | 20.61% |
| GLD240517P00199000 | 2024-04-16 10:20AM EDT | 2024-05-17 | 0.19 | 0.12 | 0.13 | -0.02 | -9.52% | 3 | 2,203 | 19.04% |
| GLD240524P00199000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 0.26 | 0.15 | 0.18 | 0.00 | - | 29 | 114 | 18.24% |
| GLD240531P00199000 | 2024-04-15 12:54PM EDT | 2024-05-31 | 0.34 | 0.19 | 0.21 | 0.00 | - | 2 | 12 | 17.29% |
| GLD240621P00199000 | 2024-04-16 11:06AM EDT | 2024-06-21 | 0.38 | 0.35 | 0.37 | -0.16 | -29.63% | 2 | 3,551 | 16.04% |
| GLD240628P00199000 | 2024-04-16 11:07AM EDT | 2024-06-28 | 0.45 | 0.41 | 0.44 | -0.13 | -22.41% | 2 | 1,007 | 15.87% |
| GLD240719P00199000 | 2024-04-16 12:51PM EDT | 2024-07-19 | 0.60 | 0.57 | 0.60 | -0.08 | -11.76% | 5 | 243 | 15.06% |
| GLD240816P00199000 | 2024-04-15 1:08PM EDT | 2024-08-16 | 1.19 | 0.84 | 0.88 | 0.00 | - | 74 | 211 | 14.63% |
| GLD240920P00199000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 1.17 | 1.17 | 1.21 | -0.36 | -23.53% | 6 | 181 | 14.15% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 2024-10-18 | 1.68 | 1.44 | 1.49 | 0.00 | - | 3 | 3 | 13.91% |
| GLD241115P00199000 | 2024-04-03 11:22AM EDT | 2024-11-15 | 2.37 | 1.71 | 1.77 | 0.00 | - | 2 | 383 | 13.73% |
| GLD241220P00199000 | 2024-04-12 11:21AM EDT | 2024-12-20 | 2.09 | 2.05 | 2.10 | 0.00 | - | 10 | 377 | 13.51% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 2024-12-31 | 2.72 | 2.12 | 2.18 | 0.00 | - | 2 | 23 | 13.40% |
| GLD250117P00199000 | 2024-04-16 12:32PM EDT | 2025-01-17 | 2.31 | 2.23 | 2.30 | -0.64 | -21.69% | 22 | 13 | 13.24% |
| GLD250331P00199000 | 2024-04-11 10:33AM EDT | 2025-03-31 | 3.12 | 2.81 | 2.90 | 0.00 | - | 10 | 71 | 12.87% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 3.25 | 5.50 | 0.00 | - | 2 | 7 | 12.60% |
© 2024 Yahoo. All rights reserved.