SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 96.88% |
| GLD240517C00255000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 637 | 36.72% |
| GLD240524C00255000 | 2024-05-10 11:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 55 | 28.91% |
| GLD240531C00255000 | 2024-05-10 9:36AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 100 | 116 | 25.20% |
| GLD240607C00255000 | 2024-05-08 11:27AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 196 | 23.83% |
| GLD240614C00255000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 276 | 1 | 23.24% |
| GLD240621C00255000 | 2024-05-10 10:56AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 19 | 1,264 | 22.02% |
| GLD240628C00255000 | 2024-05-09 11:29AM EDT | 2024-06-28 | 0.14 | 0.17 | 0.18 | 0.00 | - | 1 | 25 | 21.27% |
| GLD240719C00255000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.38 | +0.06 | +19.35% | 1 | 910 | 20.37% |
| GLD240816C00255000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.69 | 0.72 | 0.76 | 0.00 | - | 14 | 884 | 19.97% |
| GLD240920C00255000 | 2024-05-10 9:43AM EDT | 2024-09-20 | 1.46 | 1.29 | 1.34 | +0.37 | +33.94% | 25 | 705 | 19.78% |
| GLD240930C00255000 | 2024-05-09 10:27AM EDT | 2024-09-30 | 1.26 | 1.43 | 1.48 | 0.00 | - | 38 | 539 | 19.61% |
| GLD241018C00255000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 1.95 | 1.80 | 1.85 | +0.48 | +32.65% | 28 | 1,344 | 19.70% |
| GLD241115C00255000 | 2024-05-10 9:53AM EDT | 2024-11-15 | 2.63 | 2.42 | 2.49 | +0.83 | +46.11% | 6 | 1,717 | 19.95% |
| GLD241220C00255000 | 2024-05-10 11:30AM EDT | 2024-12-20 | 3.25 | 3.10 | 3.20 | +0.85 | +35.42% | 1 | 10,421 | 19.96% |
| GLD241231C00255000 | 2024-05-10 12:46PM EDT | 2024-12-31 | 3.45 | 3.25 | 3.40 | +0.62 | +21.91% | 1 | 269 | 19.91% |
| GLD250117C00255000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.75 | +0.70 | +22.58% | 511 | 11,216 | 19.93% |
| GLD250331C00255000 | 2024-04-30 3:07PM EDT | 2025-03-31 | 4.11 | 5.05 | 5.25 | 0.00 | - | 1 | 53 | 20.01% |
| GLD250620C00255000 | 2024-05-08 3:17PM EDT | 2025-06-20 | 5.55 | 6.80 | 6.95 | 0.00 | - | 45 | 254 | 20.21% |
| GLD260116C00255000 | 2024-05-10 12:47PM EDT | 2026-01-16 | 12.20 | 9.60 | 13.50 | +1.83 | +17.65% | 1 | 101 | 22.90% |
| GLD260618C00255000 | 2024-04-26 12:15PM EDT | 2026-06-18 | 15.44 | 13.70 | 17.50 | 0.00 | - | 4 | 261 | 23.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00255000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 41.05 | 36.20 | 36.35 | 0.00 | - | 3 | 0 | 45.31% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 2024-06-21 | 30.95 | 36.20 | 36.35 | 0.00 | - | 34 | 0 | 19.63% |
| GLD240719P00255000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 40.15 | 36.15 | 36.40 | 0.00 | - | 15 | 0 | 16.65% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 2024-08-16 | 39.10 | 36.15 | 36.40 | 0.00 | - | 1 | 0 | 14.14% |
| GLD240920P00255000 | 2024-04-16 10:23AM EDT | 2024-09-20 | 36.25 | 36.15 | 36.40 | 0.00 | - | 60 | 0 | 12.18% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 2024-09-30 | 39.45 | 36.15 | 36.40 | 0.00 | - | 150 | 0 | 11.77% |
| GLD241018P00255000 | 2024-04-22 3:18PM EDT | 2024-10-18 | 39.45 | 36.15 | 36.40 | 0.00 | - | 120 | 0 | 11.11% |
| GLD241115P00255000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 35.40 | 36.05 | 36.50 | 0.00 | - | 20 | 0 | 11.30% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 2024-12-31 | 34.30 | 35.90 | 36.65 | 0.00 | - | - | 0 | 11.15% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 39.94 | 34.25 | 38.35 | 0.00 | - | 24 | 0 | 12.89% |
© 2024 Yahoo. All rights reserved.