SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:225.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00225000 | 2024-05-10 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,810 | 23.44% |
| GLD240515C00225000 | 2024-05-10 10:27AM EDT | 2024-05-15 | 0.28 | 0.26 | 0.27 | +0.12 | +75.00% | 653 | 343 | 18.12% |
| GLD240517C00225000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.45 | 0.43 | 0.45 | +0.15 | +50.00% | 564 | 29,076 | 18.31% |
| GLD240524C00225000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 0.92 | 0.89 | 0.92 | +0.30 | +40.54% | 516 | 1,162 | 17.38% |
| GLD240531C00225000 | 2024-05-10 10:31AM EDT | 2024-05-31 | 1.30 | 1.26 | 1.29 | +0.31 | +32.98% | 886 | 2,188 | 16.63% |
| GLD240607C00225000 | 2024-05-10 10:05AM EDT | 2024-06-07 | 2.06 | 1.73 | 1.76 | +0.67 | +48.20% | 15 | 527 | 16.81% |
| GLD240614C00225000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 2.52 | 2.28 | 2.32 | +0.71 | +39.23% | 160 | 480 | 17.44% |
| GLD240621C00225000 | 2024-05-10 10:28AM EDT | 2024-06-21 | 2.62 | 2.60 | 2.64 | +0.49 | +23.00% | 1,234 | 19,512 | 17.16% |
| GLD240628C00225000 | 2024-05-10 10:11AM EDT | 2024-06-28 | 3.13 | 2.91 | 2.95 | +0.73 | +30.42% | 58 | 3,861 | 16.97% |
| GLD240719C00225000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 3.95 | 3.95 | 4.05 | +0.55 | +16.18% | 275 | 16,843 | 17.31% |
| GLD240816C00225000 | 2024-05-10 9:53AM EDT | 2024-08-16 | 5.49 | 5.25 | 5.35 | +0.89 | +19.35% | 23 | 4,244 | 17.65% |
| GLD240920C00225000 | 2024-05-10 9:54AM EDT | 2024-09-20 | 6.91 | 6.60 | 6.75 | +0.99 | +16.72% | 49 | 13,630 | 17.89% |
| GLD240930C00225000 | 2024-05-10 10:29AM EDT | 2024-09-30 | 7.00 | 7.00 | 7.15 | +0.75 | +11.85% | 7 | 1,293 | 18.01% |
| GLD241018C00225000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 8.00 | 7.75 | 7.85 | +1.60 | +25.00% | 9 | 1,071 | 18.20% |
| GLD241115C00225000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 9.15 | 8.85 | 8.95 | +1.15 | +14.37% | 2 | 1,169 | 18.58% |
| GLD241220C00225000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 9.22 | 10.10 | 10.25 | 0.00 | - | 35 | 12,559 | 18.98% |
| GLD241231C00225000 | 2024-05-10 9:37AM EDT | 2024-12-31 | 10.55 | 10.40 | 10.55 | +1.44 | +15.81% | 2 | 315 | 18.96% |
| GLD250117C00225000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 11.25 | 10.95 | 11.10 | +1.35 | +13.64% | 10 | 4,049 | 19.08% |
| GLD250331C00225000 | 2024-05-08 3:45PM EDT | 2025-03-31 | 10.57 | 13.25 | 13.40 | 0.00 | - | 2 | 302 | 19.61% |
| GLD250620C00225000 | 2024-05-10 10:27AM EDT | 2025-06-20 | 16.00 | 15.70 | 15.90 | +1.65 | +11.50% | 1 | 833 | 20.26% |
| GLD260116C00225000 | 2024-05-10 9:51AM EDT | 2026-01-16 | 22.50 | 22.00 | 23.15 | +0.75 | +3.45% | 4 | 4,625 | 22.84% |
| GLD260618C00225000 | 2024-05-08 10:18AM EDT | 2026-06-18 | 23.50 | 25.10 | 28.50 | 0.00 | - | 2 | 16 | 24.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00225000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 10.11 | 6.30 | 6.45 | 0.00 | - | 2 | 0 | 34.77% |
| GLD240517P00225000 | 2024-05-10 10:29AM EDT | 2024-05-17 | 6.80 | 6.70 | 6.70 | -1.47 | -17.78% | 38 | 147 | 16.92% |
| GLD240524P00225000 | 2024-05-10 10:02AM EDT | 2024-05-24 | 6.44 | 6.95 | 7.05 | -2.21 | -25.55% | 3 | 584 | 15.63% |
| GLD240531P00225000 | 2024-05-09 1:29PM EDT | 2024-05-31 | 9.34 | 7.10 | 7.20 | 0.00 | - | 11 | 161 | 13.92% |
| GLD240607P00225000 | 2024-05-09 10:34AM EDT | 2024-06-07 | 9.65 | 7.45 | 7.60 | 0.00 | - | 18 | 38 | 14.28% |
| GLD240621P00225000 | 2024-05-10 10:18AM EDT | 2024-06-21 | 7.60 | 7.90 | 8.05 | -2.15 | -22.05% | 23 | 910 | 13.58% |
| GLD240628P00225000 | 2024-05-10 10:22AM EDT | 2024-06-28 | 8.00 | 8.05 | 8.15 | -1.37 | -14.62% | 19 | 355 | 12.95% |
| GLD240719P00225000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 8.35 | 8.60 | 8.75 | -2.10 | -20.10% | 2 | 567 | 12.67% |
| GLD240816P00225000 | 2024-05-10 9:44AM EDT | 2024-08-16 | 8.93 | 9.00 | 9.15 | -1.83 | -17.01% | 6 | 648 | 11.71% |
| GLD240920P00225000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 11.10 | 9.65 | 9.80 | 0.00 | - | 1 | 1,625 | 11.40% |
| GLD240930P00225000 | 2024-05-06 11:16AM EDT | 2024-09-30 | 12.12 | 9.70 | 9.85 | 0.00 | - | 1 | 127 | 11.10% |
| GLD241018P00225000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 11.85 | 9.95 | 10.10 | 0.00 | - | 15 | 42 | 10.93% |
| GLD241115P00225000 | 2024-05-09 11:53AM EDT | 2024-11-15 | 12.10 | 10.40 | 10.55 | 0.00 | - | 1 | 277 | 10.85% |
| GLD241220P00225000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 14.36 | 10.70 | 10.90 | 0.00 | - | 24 | 5,295 | 10.51% |
| GLD241231P00225000 | 2024-05-03 10:18AM EDT | 2024-12-31 | 15.30 | 10.80 | 10.95 | 0.00 | - | 2 | 89 | 10.34% |
| GLD250117P00225000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 10.73 | 10.85 | 11.05 | -1.17 | -9.83% | 2 | 2,790 | 10.13% |
| GLD250331P00225000 | 2024-05-07 11:32AM EDT | 2025-03-31 | 13.98 | 11.45 | 11.75 | 0.00 | - | 3 | 236 | 9.81% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 11.40 | 12.70 | 0.00 | - | 2,503 | 2,614 | 9.84% |
| GLD260116P00225000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 15.70 | 11.90 | 14.65 | 0.00 | - | 1 | 48 | 9.75% |
| GLD260618P00225000 | 2024-04-29 12:22PM EDT | 2026-06-18 | 16.25 | 13.40 | 17.35 | 0.00 | - | - | 1 | 10.88% |
© 2024 Yahoo. All rights reserved.