SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00280000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 448 | 46.88% |
| GLD240621C00280000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | 0.00 | - | 9 | 1,802 | 29.69% |
| GLD240719C00280000 | 2024-04-30 3:00PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 161 | 26.03% |
| GLD240816C00280000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 20 | 690 | 24.54% |
| GLD240920C00280000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 63 | 868 | 23.17% |
| GLD240930C00280000 | 2024-05-03 11:40AM EDT | 2024-09-30 | 0.40 | 0.40 | 0.43 | -0.09 | -18.37% | 35 | 501 | 22.86% |
| GLD241018C00280000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 0.79 | 0.52 | 0.57 | 0.00 | - | 2 | 687 | 22.72% |
| GLD241115C00280000 | 2024-04-30 10:18AM EDT | 2024-11-15 | 0.85 | 0.78 | 0.83 | 0.00 | - | 116 | 454 | 22.61% |
| GLD241220C00280000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 1.04 | 1.09 | 1.16 | 0.00 | - | 253 | 3,700 | 22.35% |
| GLD241231C00280000 | 2024-05-02 3:51PM EDT | 2024-12-31 | 1.23 | 1.17 | 1.24 | 0.00 | - | 1 | 369 | 22.16% |
| GLD250117C00280000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 1.26 | 1.34 | 1.42 | -0.13 | -9.35% | 201 | 7,400 | 22.09% |
| GLD250331C00280000 | 2024-05-01 12:20PM EDT | 2025-03-31 | 2.00 | 2.14 | 2.24 | -0.32 | -13.79% | 5 | 662 | 21.84% |
| GLD250620C00280000 | 2024-05-02 10:49AM EDT | 2025-06-20 | 3.27 | 3.15 | 3.35 | 0.00 | - | 1 | 887 | 21.91% |
| GLD260116C00280000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 6.50 | 5.85 | 8.65 | 0.00 | - | 1 | 545 | 24.72% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 2026-06-18 | 10.00 | 6.70 | 11.50 | 0.00 | - | 15 | 35 | 24.94% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00280000 | 2024-04-29 12:14PM EDT | 2024-05-17 | 63.05 | 66.85 | 67.05 | 0.00 | - | 1 | 0 | 47.66% |
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 2024-06-21 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 177.47% |
| GLD240719P00280000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 63.08 | 66.80 | 67.05 | 0.00 | - | 1 | 0 | 21.09% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 2024-08-16 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00280000 | 2023-04-10 3:53PM EDT | 2024-09-20 | 94.68 | 89.75 | 92.40 | 0.00 | - | - | 0 | 84.67% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 2025-01-17 | 60.70 | 66.65 | 67.25 | 0.00 | - | 17 | 0 | 15.72% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 2025-06-20 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 52.64% |
© 2024 Yahoo. All rights reserved.