SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforJuly 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00235000 | 2024-07-25 9:58AM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 154 | 21.09% |
| GLD240802C00235000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 544 | 5,720 | 19.53% |
| GLD240807C00235000 | 2024-07-26 10:25AM EDT | 2024-08-07 | 0.08 | 0.04 | 0.06 | +0.03 | +60.00% | 10 | 33 | 17.38% |
| GLD240809C00235000 | 2024-07-26 2:44PM EDT | 2024-08-09 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 43 | 468 | 17.19% |
| GLD240816C00235000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 81 | 7,783 | 16.63% |
| GLD240823C00235000 | 2024-07-26 1:26PM EDT | 2024-08-23 | 0.37 | 0.37 | 0.40 | +0.06 | +19.35% | 42 | 1,191 | 16.53% |
| GLD240830C00235000 | 2024-07-26 12:26PM EDT | 2024-08-30 | 0.64 | 0.57 | 0.61 | +0.18 | +39.13% | 259 | 551 | 16.52% |
| GLD240906C00235000 | 2024-07-26 1:10PM EDT | 2024-09-06 | 0.82 | 0.80 | 0.84 | +0.21 | +34.43% | 2 | - | 16.57% |
| GLD240920C00235000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.36 | 1.34 | 1.38 | +0.26 | +23.64% | 285 | 12,089 | 16.93% |
| GLD240930C00235000 | 2024-07-26 10:02AM EDT | 2024-09-30 | 1.68 | 1.61 | 1.65 | +0.42 | +33.33% | 13 | 2,303 | 16.67% |
| GLD241018C00235000 | 2024-07-26 4:06PM EDT | 2024-10-18 | 2.33 | 2.29 | 2.33 | +0.39 | +20.10% | 158 | 7,928 | 16.97% |
| GLD241115C00235000 | 2024-07-26 12:20PM EDT | 2024-11-15 | 3.60 | 3.45 | 3.55 | +0.63 | +21.21% | 16 | 2,088 | 17.81% |
| GLD241220C00235000 | 2024-07-26 10:08AM EDT | 2024-12-20 | 4.90 | 4.65 | 4.75 | +0.72 | +17.22% | 11 | 25,474 | 18.03% |
| GLD241231C00235000 | 2024-07-26 3:54PM EDT | 2024-12-31 | 4.94 | 4.90 | 5.05 | +0.49 | +11.01% | 97 | 879 | 17.97% |
| GLD250117C00235000 | 2024-07-26 1:29PM EDT | 2025-01-17 | 5.45 | 5.50 | 5.60 | +0.45 | +9.00% | 21 | 13,783 | 18.08% |
| GLD250321C00235000 | 2024-07-26 2:14PM EDT | 2025-03-21 | 7.45 | 7.45 | 7.60 | +0.70 | +10.37% | 5 | 232 | 18.54% |
| GLD250331C00235000 | 2024-07-25 1:29PM EDT | 2025-03-31 | 7.65 | 7.70 | 7.80 | +0.94 | +14.01% | 1 | 899 | 18.45% |
| GLD250620C00235000 | 2024-07-26 2:58PM EDT | 2025-06-20 | 10.10 | 10.10 | 10.30 | +0.80 | +8.60% | 34 | 3,590 | 19.14% |
| GLD250630C00235000 | 2024-07-26 1:13PM EDT | 2025-06-30 | 10.50 | 10.35 | 10.55 | +0.75 | +7.69% | 111 | 544 | 19.16% |
| GLD260116C00235000 | 2024-07-25 2:26PM EDT | 2026-01-16 | 14.65 | 15.65 | 16.05 | 0.00 | - | 1 | 129 | 20.43% |
| GLD260618C00235000 | 2024-07-25 9:30AM EDT | 2026-06-18 | 19.65 | 18.50 | 22.15 | 0.00 | - | 3 | 57 | 23.08% |
PutsforJuly 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00235000 | 2024-07-19 1:23PM EDT | 2024-07-31 | 13.20 | 14.25 | 14.55 | 0.00 | - | 5 | 0 | 32.72% |
| GLD240802P00235000 | 2024-07-24 10:47AM EDT | 2024-08-02 | 14.50 | 14.30 | 14.55 | +3.85 | +36.15% | 3 | 0 | 27.64% |
| GLD240809P00235000 | 2024-07-25 9:34AM EDT | 2024-08-09 | 15.27 | 14.30 | 14.55 | -0.79 | -4.92% | 2 | 0 | 19.53% |
| GLD240816P00235000 | 2024-07-26 9:52AM EDT | 2024-08-16 | 14.95 | 14.30 | 14.55 | -2.10 | -12.32% | 20 | 49 | 15.97% |
| GLD240823P00235000 | 2024-07-26 1:15PM EDT | 2024-08-23 | 14.50 | 14.25 | 14.60 | +4.39 | +43.42% | 1 | 0 | 14.55% |
| GLD240830P00235000 | 2024-07-24 9:39AM EDT | 2024-08-30 | 11.35 | 14.30 | 14.65 | 0.00 | - | 1 | 0 | 13.60% |
| GLD240920P00235000 | 2024-07-26 1:15PM EDT | 2024-09-20 | 14.75 | 14.60 | 14.75 | -1.85 | -11.14% | 22 | 97 | 11.56% |
| GLD240930P00235000 | 2024-07-26 10:26AM EDT | 2024-09-30 | 14.90 | 14.65 | 14.85 | -1.75 | -10.51% | 22 | 157 | 11.29% |
| GLD241018P00235000 | 2024-07-26 10:47AM EDT | 2024-10-18 | 15.00 | 14.85 | 15.05 | -2.00 | -11.76% | 18 | 318 | 11.02% |
| GLD241115P00235000 | 2024-07-19 9:33AM EDT | 2024-11-15 | 14.60 | 15.20 | 15.45 | 0.00 | - | 3 | 200 | 11.02% |
| GLD241220P00235000 | 2024-06-24 10:18AM EDT | 2024-12-20 | 20.18 | 12.70 | 12.85 | 0.00 | - | 20 | 21 | 0.00% |
| GLD241231P00235000 | 2024-07-18 3:06PM EDT | 2024-12-31 | 12.15 | 15.55 | 15.95 | 0.00 | - | 13 | 11 | 10.62% |
| GLD250117P00235000 | 2024-07-17 10:42AM EDT | 2025-01-17 | 11.35 | 15.70 | 16.10 | 0.00 | - | 1,000 | 1,036 | 10.45% |
| GLD250321P00235000 | 2024-07-24 3:39PM EDT | 2025-03-21 | 15.30 | 16.25 | 16.65 | 0.00 | - | 28 | 55 | 10.02% |
| GLD250331P00235000 | 2024-07-24 2:03PM EDT | 2025-03-31 | 15.20 | 16.30 | 16.75 | 0.00 | - | 5 | 5 | 10.00% |
| GLD250620P00235000 | 2024-07-10 10:06AM EDT | 2025-06-20 | 17.09 | 16.80 | 17.50 | 0.00 | - | 2 | 17 | 9.81% |
| GLD260116P00235000 | 2024-06-04 3:32PM EDT | 2026-01-16 | 22.34 | 18.90 | 21.30 | 0.00 | - | 3 | 0 | 11.68% |
| GLD260618P00235000 | 2024-07-19 9:44AM EDT | 2026-06-18 | 18.75 | 18.10 | 22.05 | 0.00 | - | 1 | 1 | 10.97% |
© 2024 Yahoo. All rights reserved.