SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:230.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00230000 | 2024-04-25 11:29AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 41 | 5,477 | 34.38% |
| GLD240501C00230000 | 2024-04-25 12:32PM EDT | 2024-05-01 | 0.05 | 0.04 | 0.05 | 0.00 | - | 236 | 3,109 | 22.46% |
| GLD240503C00230000 | 2024-04-25 12:12PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.11 | 0.00 | - | 114 | 4,841 | 22.56% |
| GLD240510C00230000 | 2024-04-25 12:23PM EDT | 2024-05-10 | 0.25 | 0.26 | 0.28 | -0.03 | -10.71% | 566 | 863 | 20.41% |
| GLD240517C00230000 | 2024-04-25 12:33PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.48 | +0.03 | +6.98% | 80 | 21,699 | 19.41% |
| GLD240524C00230000 | 2024-04-25 11:01AM EDT | 2024-05-24 | 0.74 | 0.67 | 0.69 | +0.08 | +12.12% | 1 | 235 | 18.80% |
| GLD240531C00230000 | 2024-04-25 10:50AM EDT | 2024-05-31 | 1.00 | 0.87 | 0.90 | +0.18 | +21.95% | 20 | 210 | 18.35% |
| GLD240621C00230000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 1.64 | 1.65 | 1.69 | +0.10 | +6.49% | 166 | 9,075 | 18.26% |
| GLD240628C00230000 | 2024-04-25 11:26AM EDT | 2024-06-28 | 2.06 | 1.90 | 1.93 | +0.22 | +11.96% | 27 | 3,044 | 18.18% |
| GLD240719C00230000 | 2024-04-25 12:20PM EDT | 2024-07-19 | 2.60 | 2.62 | 2.67 | +0.16 | +6.56% | 828 | 21,692 | 18.13% |
| GLD240816C00230000 | 2024-04-25 11:47AM EDT | 2024-08-16 | 3.67 | 3.55 | 3.65 | +0.37 | +11.21% | 229 | 3,400 | 18.23% |
| GLD240920C00230000 | 2024-04-25 12:09PM EDT | 2024-09-20 | 4.85 | 4.70 | 4.80 | +0.40 | +8.99% | 27 | 22,739 | 18.35% |
| GLD240930C00230000 | 2024-04-25 11:46AM EDT | 2024-09-30 | 5.10 | 5.00 | 5.05 | +0.05 | +0.99% | 59 | 1,378 | 18.26% |
| GLD241018C00230000 | 2024-04-25 9:59AM EDT | 2024-10-18 | 5.40 | 5.60 | 5.65 | -0.16 | -2.88% | 20 | 6,290 | 18.41% |
| GLD241115C00230000 | 2024-04-25 10:49AM EDT | 2024-11-15 | 7.22 | 6.55 | 6.70 | +0.62 | +9.39% | 10 | 2,711 | 18.88% |
| GLD241220C00230000 | 2024-04-25 11:32AM EDT | 2024-12-20 | 8.00 | 7.60 | 7.75 | +0.71 | +9.74% | 138 | 6,176 | 19.05% |
| GLD241231C00230000 | 2024-04-24 1:13PM EDT | 2024-12-31 | 7.95 | 7.85 | 8.00 | 0.00 | - | 1 | 197 | 19.00% |
| GLD250117C00230000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 8.50 | 8.35 | 8.50 | +0.50 | +6.25% | 57 | 24,968 | 19.10% |
| GLD250331C00230000 | 2024-04-23 1:36PM EDT | 2025-03-31 | 10.51 | 10.40 | 10.55 | 0.00 | - | 23 | 228 | 19.49% |
| GLD250620C00230000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 12.42 | 12.75 | 13.00 | 0.00 | - | 4 | 1,658 | 20.23% |
| GLD260116C00230000 | 2024-04-16 1:17PM EDT | 2026-01-16 | 23.18 | 18.35 | 19.35 | 0.00 | - | 2 | 606 | 22.18% |
| GLD260618C00230000 | 2024-04-25 10:43AM EDT | 2026-06-18 | 23.64 | 20.40 | 23.75 | +0.93 | +4.10% | 1 | 9 | 23.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00230000 | 2024-04-25 9:39AM EDT | 2024-04-26 | 15.18 | 14.55 | 14.80 | +0.55 | +3.76% | 1 | 1 | 63.09% |
| GLD240501P00230000 | 2024-04-24 2:32PM EDT | 2024-05-01 | 13.25 | 14.50 | 14.70 | -1.90 | -12.54% | 1 | 0 | 34.23% |
| GLD240503P00230000 | 2024-04-24 11:48AM EDT | 2024-05-03 | 14.70 | 14.60 | 14.75 | 0.00 | - | 6 | 0 | 31.06% |
| GLD240510P00230000 | 2024-04-23 11:09AM EDT | 2024-05-10 | 15.42 | 14.70 | 14.80 | 0.00 | - | 4 | 1 | 23.93% |
| GLD240517P00230000 | 2024-04-24 1:31PM EDT | 2024-05-17 | 14.95 | 14.70 | 14.80 | 0.00 | - | 14 | 860 | 19.95% |
| GLD240524P00230000 | 2024-04-24 11:44AM EDT | 2024-05-24 | 14.95 | 14.80 | 14.95 | 0.00 | - | 18 | 17 | 18.74% |
| GLD240531P00230000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 15.53 | 14.90 | 15.00 | 0.00 | - | 1 | 23 | 17.22% |
| GLD240621P00230000 | 2024-04-25 10:27AM EDT | 2024-06-21 | 15.27 | 15.15 | 15.25 | -0.29 | -1.86% | 48 | 656 | 15.08% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 2024-06-28 | 11.10 | 15.20 | 15.30 | 0.00 | - | 3 | 111 | 14.48% |
| GLD240719P00230000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 15.22 | 15.45 | 15.60 | -0.43 | -2.75% | 51 | 33 | 13.75% |
| GLD240816P00230000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 15.65 | 15.75 | 15.85 | 0.00 | - | 21 | 278 | 12.72% |
| GLD240920P00230000 | 2024-04-23 12:39PM EDT | 2024-09-20 | 15.94 | 16.05 | 16.15 | 0.00 | - | 6 | 466 | 11.90% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 2024-09-30 | 13.35 | 16.10 | 16.25 | 0.00 | - | 43 | 82 | 11.76% |
| GLD241018P00230000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 16.40 | 16.20 | 16.35 | -0.01 | -0.06% | 2 | 327 | 11.38% |
| GLD241115P00230000 | 2024-04-22 10:03AM EDT | 2024-11-15 | 16.05 | 16.55 | 16.65 | 0.00 | - | 1 | 3 | 11.19% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 14.40 | 16.85 | 17.05 | 0.00 | - | 20 | 511 | 10.48% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 2025-06-20 | 15.05 | 17.00 | 18.55 | 0.00 | - | 1,750 | 1,770 | 10.29% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 34.04% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 2026-06-18 | 18.60 | 18.15 | 22.00 | 0.00 | - | 1 | 2 | 10.55% |
© 2024 Yahoo. All rights reserved.