SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00205000 | 2024-04-26 3:50PM EDT | 2024-04-26 | 11.51 | 11.45 | 11.60 | +0.36 | +3.23% | 786 | 1,799 | 0.00% |
| GLD240503C00205000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 11.82 | 11.70 | 11.90 | +0.78 | +7.07% | 26 | 620 | 26.07% |
| GLD240510C00205000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 11.87 | 12.00 | 12.20 | +0.02 | +0.17% | 10 | 236 | 23.10% |
| GLD240517C00205000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 12.42 | 12.30 | 12.50 | +0.37 | +3.07% | 48 | 22,523 | 21.73% |
| GLD240524C00205000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 11.20 | 12.65 | 12.85 | 0.00 | - | 11 | 54 | 21.30% |
| GLD240531C00205000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 13.05 | 12.85 | 13.10 | +0.90 | +7.41% | 58 | 40 | 20.52% |
| GLD240621C00205000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 14.04 | 13.90 | 14.00 | +0.59 | +4.39% | 26 | 15,881 | 19.96% |
| GLD240628C00205000 | 2024-04-26 2:39PM EDT | 2024-06-28 | 14.25 | 14.20 | 14.35 | +0.45 | +3.26% | 3 | 2,615 | 20.09% |
| GLD240719C00205000 | 2024-04-26 1:53PM EDT | 2024-07-19 | 15.20 | 15.10 | 15.25 | +0.55 | +3.75% | 58 | 6,997 | 20.10% |
| GLD240816C00205000 | 2024-04-26 2:47PM EDT | 2024-08-16 | 16.35 | 16.25 | 16.45 | +0.30 | +1.87% | 2 | 1,980 | 20.38% |
| GLD240920C00205000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 17.22 | 17.65 | 17.85 | -0.08 | -0.46% | 1 | 5,798 | 20.71% |
| GLD240930C00205000 | 2024-04-24 12:09PM EDT | 2024-09-30 | 17.00 | 17.95 | 18.15 | 0.00 | - | 1 | 996 | 20.63% |
| GLD241018C00205000 | 2024-04-26 1:57PM EDT | 2024-10-18 | 18.70 | 18.70 | 18.90 | +1.01 | +5.71% | 2 | 224 | 20.94% |
| GLD241115C00205000 | 2024-04-22 10:52AM EDT | 2024-11-15 | 20.47 | 19.80 | 20.10 | 0.00 | - | 4 | 917 | 21.49% |
| GLD241220C00205000 | 2024-04-23 10:50AM EDT | 2024-12-20 | 19.78 | 21.00 | 21.40 | 0.00 | - | 3 | 4,350 | 21.88% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 2024-12-31 | 20.45 | 21.30 | 21.70 | 0.00 | - | 6 | 40 | 21.85% |
| GLD250117C00205000 | 2024-04-26 3:31PM EDT | 2025-01-17 | 22.10 | 21.90 | 22.30 | +0.30 | +1.38% | 3 | 2,185 | 22.01% |
| GLD250331C00205000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 23.90 | 24.10 | 24.80 | 0.00 | - | 193 | 209 | 22.72% |
| GLD250620C00205000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 27.15 | 26.00 | 27.85 | +1.19 | +4.58% | 5 | 262 | 23.91% |
| GLD260116C00205000 | 2024-04-24 11:21AM EDT | 2026-01-16 | 33.07 | 32.50 | 34.45 | 0.00 | - | 2 | 364 | 25.67% |
| GLD260618C00205000 | 2024-04-23 2:24PM EDT | 2026-06-18 | 36.00 | 34.95 | 39.50 | 0.00 | - | 8 | 11 | 27.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00205000 | 2024-04-26 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,738 | 42.19% |
| GLD240503P00205000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 353 | 867 | 19.24% |
| GLD240510P00205000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 132 | 1,784 | 16.60% |
| GLD240517P00205000 | 2024-04-26 4:03PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 454 | 18,500 | 15.45% |
| GLD240524P00205000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.36 | 0.34 | 0.37 | -0.08 | -18.18% | 128 | 819 | 14.67% |
| GLD240531P00205000 | 2024-04-26 2:22PM EDT | 2024-05-31 | 0.47 | 0.44 | 0.48 | -0.11 | -18.97% | 32 | 649 | 14.12% |
| GLD240621P00205000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.83 | 0.82 | 0.87 | -0.15 | -15.31% | 575 | 15,053 | 13.47% |
| GLD240628P00205000 | 2024-04-26 10:59AM EDT | 2024-06-28 | 1.03 | 0.95 | 0.98 | -0.05 | -4.63% | 136 | 5,705 | 13.23% |
| GLD240719P00205000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 1.33 | 1.27 | 1.32 | -0.12 | -8.28% | 1,015 | 7,050 | 12.79% |
| GLD240816P00205000 | 2024-04-26 4:10PM EDT | 2024-08-16 | 1.70 | 1.68 | 1.73 | -0.44 | -20.56% | 134 | 3,216 | 12.35% |
| GLD240920P00205000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.23 | -0.19 | -7.95% | 19 | 5,598 | 12.04% |
| GLD240930P00205000 | 2024-04-24 1:04PM EDT | 2024-09-30 | 2.57 | 2.27 | 2.33 | 0.00 | - | 89 | 1,311 | 11.88% |
| GLD241018P00205000 | 2024-04-26 12:51PM EDT | 2024-10-18 | 2.61 | 2.51 | 2.58 | -0.18 | -6.45% | 11 | 2,893 | 11.81% |
| GLD241115P00205000 | 2024-04-23 12:47PM EDT | 2024-11-15 | 3.30 | 2.92 | 3.00 | 0.00 | - | 1 | 604 | 11.79% |
| GLD241220P00205000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.35 | -0.24 | -6.69% | 6 | 1,570 | 11.51% |
| GLD241231P00205000 | 2024-04-26 9:55AM EDT | 2024-12-31 | 3.40 | 3.35 | 3.45 | -0.25 | -6.85% | 5 | 622 | 11.43% |
| GLD250117P00205000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 3.70 | 3.50 | 3.65 | 0.00 | - | 7 | 2,930 | 11.39% |
| GLD250331P00205000 | 2024-04-24 11:41AM EDT | 2025-03-31 | 4.58 | 4.15 | 4.30 | 0.00 | - | 4 | 39 | 11.02% |
| GLD250620P00205000 | 2024-04-19 10:29AM EDT | 2025-06-20 | 4.36 | 4.35 | 5.65 | 0.00 | - | 293 | 1,673 | 11.59% |
| GLD260116P00205000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 6.36 | 6.00 | 8.20 | 0.00 | - | 8 | 257 | 11.97% |
© 2024 Yahoo. All rights reserved.