SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:197.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00197000 | 2024-05-17 11:35AM EDT | 2024-05-24 | 26.04 | 26.65 | 26.90 | +8.37 | +47.37% | 10 | 26 | 52.15% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 2024-05-31 | 20.05 | 26.80 | 27.05 | 0.00 | - | 3 | 8 | 40.58% |
| GLD240621C00197000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 27.40 | 27.40 | 27.65 | +2.43 | +9.73% | 2 | 1,756 | 32.03% |
| GLD240628C00197000 | 2024-05-10 9:57AM EDT | 2024-06-28 | 23.55 | 27.60 | 27.80 | 0.00 | - | 1 | 366 | 30.40% |
| GLD240719C00197000 | 2024-05-15 1:05PM EDT | 2024-07-19 | 28.00 | 28.25 | 28.45 | +2.17 | +8.40% | 1 | 435 | 28.43% |
| GLD240816C00197000 | 2024-05-17 11:16AM EDT | 2024-08-16 | 28.45 | 29.10 | 29.35 | +3.66 | +14.76% | 10 | 243 | 27.21% |
| GLD240920C00197000 | 2024-05-17 10:25AM EDT | 2024-09-20 | 29.66 | 30.20 | 30.45 | +2.81 | +10.47% | 9 | 3,866 | 26.40% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 30.60 | 31.05 | 31.35 | +6.80 | +28.57% | 1 | 6 | 26.14% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 2024-11-15 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 8.55% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 28.50 | 28.60 | 29.15 | 0.00 | - | 1 | 209 | 17.12% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 2024-12-31 | 29.05 | 28.95 | 29.45 | 0.00 | - | 3 | 1 | 17.41% |
| GLD250117C00197000 | 2024-05-16 12:41PM EDT | 2025-01-17 | 31.10 | 33.70 | 34.35 | 0.00 | - | 1 | 217 | 26.19% |
| GLD250331C00197000 | 2024-05-07 12:43PM EDT | 2025-03-31 | 27.87 | 35.55 | 36.65 | 0.00 | - | 2 | 2 | 26.44% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 42.00 | 42.00 | 45.95 | 0.00 | - | 1 | 15 | 28.60% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00197000 | 2024-05-13 10:23AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 36.33% |
| GLD240531P00197000 | 2024-05-13 9:50AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 2 | 27.93% |
| GLD240607P00197000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 4 | 23.54% |
| GLD240614P00197000 | 2024-05-03 12:22PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 1 | 1 | 20.90% |
| GLD240621P00197000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 4 | 1,784 | 19.04% |
| GLD240628P00197000 | 2024-05-17 9:50AM EDT | 2024-06-28 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 15 | 166 | 18.36% |
| GLD240719P00197000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.16 | 0.00 | - | 5 | 685 | 16.16% |
| GLD240816P00197000 | 2024-05-14 2:27PM EDT | 2024-08-16 | 0.24 | 0.23 | 0.26 | -0.15 | -38.46% | 3 | 645 | 14.67% |
| GLD240920P00197000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 0.76 | 0.41 | 0.46 | 0.00 | - | 6 | 3,199 | 14.01% |
| GLD241018P00197000 | 2024-05-15 11:17AM EDT | 2024-10-18 | 0.71 | 0.57 | 0.61 | 0.00 | - | 1 | 324 | 13.51% |
| GLD241115P00197000 | 2024-05-17 1:20PM EDT | 2024-11-15 | 0.80 | 0.76 | 0.82 | -1.06 | -56.99% | 1,983 | 48 | 13.37% |
| GLD241220P00197000 | 2024-05-17 1:30PM EDT | 2024-12-20 | 1.01 | 0.99 | 1.07 | -0.72 | -41.62% | 114 | 350 | 13.15% |
| GLD241231P00197000 | 2024-05-10 1:13PM EDT | 2024-12-31 | 1.36 | 1.05 | 1.11 | 0.00 | - | 1 | 78 | 12.96% |
| GLD250117P00197000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 2.02 | 1.15 | 1.25 | 0.00 | - | 2 | 223 | 12.93% |
| GLD250331P00197000 | 2024-04-30 10:09AM EDT | 2025-03-31 | 2.96 | 1.57 | 1.68 | 0.00 | - | 70 | 70 | 12.42% |
| GLD260116P00197000 | 2024-05-16 12:34PM EDT | 2026-01-16 | 4.00 | 2.86 | 5.95 | 0.00 | - | 1 | 94 | 14.66% |
© 2024 Yahoo. All rights reserved.