SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:220.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00220000 | 2024-04-23 11:03AM EDT | 2024-04-24 | 0.04 | 0.04 | 0.06 | -0.16 | -76.19% | 3,105 | 3,299 | 19.14% |
| GLD240426C00220000 | 2024-04-23 11:03AM EDT | 2024-04-26 | 0.28 | 0.26 | 0.27 | -0.23 | -45.10% | 1,475 | 4,333 | 19.48% |
| GLD240501C00220000 | 2024-04-23 10:55AM EDT | 2024-05-01 | 0.78 | 0.70 | 0.73 | -0.26 | -25.00% | 292 | 1,656 | 18.38% |
| GLD240503C00220000 | 2024-04-23 11:04AM EDT | 2024-05-03 | 1.00 | 1.01 | 1.04 | -0.36 | -24.66% | 394 | 2,782 | 19.37% |
| GLD240510C00220000 | 2024-04-23 11:05AM EDT | 2024-05-10 | 1.45 | 1.44 | 1.48 | -0.38 | -20.77% | 165 | 953 | 17.96% |
| GLD240517C00220000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 1.97 | 1.91 | 1.93 | -0.36 | -15.45% | 3,686 | 31,068 | 17.55% |
| GLD240524C00220000 | 2024-04-23 10:24AM EDT | 2024-05-24 | 2.59 | 2.30 | 2.34 | -0.18 | -6.50% | 25 | 1,171 | 17.31% |
| GLD240531C00220000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 2.74 | 2.64 | 2.68 | -0.35 | -11.33% | 57 | 332 | 17.00% |
| GLD240621C00220000 | 2024-04-23 10:48AM EDT | 2024-06-21 | 3.70 | 3.75 | 3.85 | -0.55 | -12.94% | 1,931 | 17,272 | 17.28% |
| GLD240628C00220000 | 2024-04-23 10:29AM EDT | 2024-06-28 | 4.11 | 4.05 | 4.15 | -0.44 | -9.67% | 14 | 5,215 | 17.21% |
| GLD240719C00220000 | 2024-04-23 10:59AM EDT | 2024-07-19 | 5.16 | 4.95 | 5.05 | -0.36 | -6.52% | 226 | 14,756 | 17.22% |
| GLD240816C00220000 | 2024-04-23 10:45AM EDT | 2024-08-16 | 6.27 | 6.15 | 6.25 | -0.48 | -7.11% | 47 | 1,586 | 17.54% |
| GLD240920C00220000 | 2024-04-23 10:24AM EDT | 2024-09-20 | 7.90 | 7.50 | 7.60 | -0.25 | -3.07% | 9 | 16,728 | 17.86% |
| GLD240930C00220000 | 2024-04-23 10:13AM EDT | 2024-09-30 | 8.20 | 7.75 | 7.90 | -0.22 | -2.61% | 47 | 729 | 17.82% |
| GLD241018C00220000 | 2024-04-23 10:48AM EDT | 2024-10-18 | 8.50 | 8.55 | 8.70 | -0.78 | -8.41% | 64 | 2,738 | 18.25% |
| GLD241115C00220000 | 2024-04-23 10:29AM EDT | 2024-11-15 | 9.75 | 9.70 | 9.80 | -0.60 | -5.80% | 75 | 453 | 18.68% |
| GLD241220C00220000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 11.25 | 10.95 | 11.05 | -0.36 | -3.10% | 18 | 26,802 | 19.07% |
| GLD241231C00220000 | 2024-04-23 9:55AM EDT | 2024-12-31 | 11.80 | 11.15 | 11.25 | -0.65 | -5.22% | 2 | 247 | 18.94% |
| GLD250117C00220000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 11.90 | 11.65 | 11.80 | -0.61 | -4.88% | 28 | 9,875 | 19.08% |
| GLD250331C00220000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 14.60 | 13.95 | 14.15 | -0.10 | -0.68% | 3 | 29 | 19.75% |
| GLD250620C00220000 | 2024-04-22 3:04PM EDT | 2025-06-20 | 17.07 | 16.35 | 17.00 | 0.00 | - | 58 | 3,928 | 20.85% |
| GLD260116C00220000 | 2024-04-23 10:33AM EDT | 2026-01-16 | 23.50 | 23.00 | 23.50 | -0.45 | -1.88% | 5 | 200 | 22.81% |
| GLD260618C00220000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 28.25 | 26.00 | 28.05 | +0.42 | +1.51% | 1 | 32 | 24.10% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00220000 | 2024-04-23 11:03AM EDT | 2024-04-24 | 5.43 | 5.60 | 5.70 | +0.83 | +18.04% | 97 | 1,448 | 35.16% |
| GLD240426P00220000 | 2024-04-23 10:33AM EDT | 2024-04-26 | 5.50 | 5.60 | 5.70 | +0.75 | +15.79% | 171 | 3,303 | 24.88% |
| GLD240501P00220000 | 2024-04-23 10:48AM EDT | 2024-05-01 | 6.23 | 5.95 | 6.10 | +1.05 | +20.27% | 27 | 2,938 | 20.67% |
| GLD240503P00220000 | 2024-04-23 10:36AM EDT | 2024-05-03 | 5.86 | 6.25 | 6.40 | +0.53 | +9.94% | 47 | 1,420 | 21.22% |
| GLD240510P00220000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 6.20 | 6.55 | 6.65 | +0.35 | +5.98% | 9 | 434 | 18.15% |
| GLD240517P00220000 | 2024-04-23 11:05AM EDT | 2024-05-17 | 6.90 | 6.85 | 6.95 | +0.89 | +14.81% | 239 | 5,791 | 16.94% |
| GLD240524P00220000 | 2024-04-22 2:34PM EDT | 2024-05-24 | 6.66 | 7.05 | 7.15 | +0.35 | +5.55% | 16 | 363 | 15.87% |
| GLD240531P00220000 | 2024-04-22 1:13PM EDT | 2024-05-31 | 6.24 | 7.25 | 7.35 | 0.00 | - | 17 | 150 | 15.17% |
| GLD240621P00220000 | 2024-04-23 11:00AM EDT | 2024-06-21 | 7.55 | 7.65 | 7.75 | +0.55 | +7.86% | 49 | 2,661 | 13.50% |
| GLD240628P00220000 | 2024-04-23 10:27AM EDT | 2024-06-28 | 7.47 | 7.90 | 8.00 | +0.37 | +5.21% | 21 | 1,385 | 13.51% |
| GLD240719P00220000 | 2024-04-23 9:56AM EDT | 2024-07-19 | 8.20 | 8.30 | 8.40 | +0.76 | +10.22% | 38 | 2,997 | 12.81% |
| GLD240816P00220000 | 2024-04-23 9:54AM EDT | 2024-08-16 | 8.17 | 8.70 | 8.85 | +0.07 | +0.86% | 6 | 459 | 12.14% |
| GLD240920P00220000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 8.95 | 9.25 | 9.40 | +0.25 | +2.87% | 12 | 8,990 | 11.68% |
| GLD240930P00220000 | 2024-04-18 10:00AM EDT | 2024-09-30 | 6.81 | 9.25 | 9.40 | 0.00 | - | 27 | 859 | 11.31% |
| GLD241018P00220000 | 2024-04-22 1:23PM EDT | 2024-10-18 | 8.91 | 9.55 | 9.70 | 0.00 | - | 44 | 3,086 | 11.25% |
| GLD241115P00220000 | 2024-04-22 10:03AM EDT | 2024-11-15 | 9.30 | 9.90 | 10.00 | 0.00 | - | 10 | 51 | 10.94% |
| GLD241220P00220000 | 2024-04-23 11:01AM EDT | 2024-12-20 | 10.30 | 10.25 | 10.40 | +0.42 | +4.25% | 29 | 81 | 10.71% |
| GLD241231P00220000 | 2024-04-22 9:30AM EDT | 2024-12-31 | 9.65 | 10.30 | 10.50 | 0.00 | - | 2 | 44 | 10.62% |
| GLD250117P00220000 | 2024-04-23 10:43AM EDT | 2025-01-17 | 10.58 | 10.40 | 10.60 | +0.58 | +5.80% | 6 | 816 | 10.42% |
| GLD250331P00220000 | 2024-04-22 2:54PM EDT | 2025-03-31 | 10.85 | 11.15 | 11.55 | 0.00 | - | 8 | 173 | 10.42% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 11.14 | 11.95 | 12.15 | 0.00 | - | 13 | 586 | 10.03% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 13.25 | 14.95 | 0.00 | - | 1 | 6 | 10.71% |
| GLD260618P00220000 | 2024-04-22 10:40AM EDT | 2026-06-18 | 13.15 | 13.00 | 15.45 | 0.00 | - | 3 | 11 | 10.01% |
© 2024 Yahoo. All rights reserved.