SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:177.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00177000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 36.74 | 41.80 | 42.00 | 0.00 | - | 3 | 147 | 77.25% |
| GLD240621C00177000 | 2024-04-23 10:32AM EDT | 2024-06-21 | 39.47 | 42.65 | 42.85 | 0.00 | - | 1 | 49 | 45.04% |
| GLD240628C00177000 | 2024-05-07 11:51AM EDT | 2024-06-28 | 38.46 | 42.80 | 43.00 | 0.00 | - | 1 | 11 | 43.03% |
| GLD240719C00177000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 41.35 | 43.35 | 43.55 | 0.00 | - | 1 | 32 | 39.64% |
| GLD240816C00177000 | 2024-02-29 11:44AM EDT | 2024-08-16 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
| GLD240920C00177000 | 2023-10-30 12:59PM EDT | 2024-09-20 | 20.04 | 21.50 | 22.15 | 0.00 | - | 5 | 51 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 2024-09-30 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 2024-11-15 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 0.00% |
| GLD241220C00177000 | 2024-04-22 3:31PM EDT | 2024-12-20 | 44.75 | 46.90 | 47.50 | 0.00 | - | 1 | 6 | 32.76% |
| GLD250117C00177000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 50.96 | 47.55 | 48.20 | 0.00 | - | 1 | 19 | 32.38% |
| GLD260116C00177000 | 2024-04-03 12:23PM EDT | 2026-01-16 | 50.00 | 49.10 | 51.95 | 0.00 | - | 2 | 6 | 25.47% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00177000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 638 | 50.00% |
| GLD240621P00177000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,111 | 24.61% |
| GLD240628P00177000 | 2024-03-01 4:35PM EDT | 2024-06-28 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 26.91% |
| GLD240719P00177000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 781 | 20.31% |
| GLD240816P00177000 | 2024-03-20 3:23PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 3,626 | 19.70% |
| GLD240920P00177000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 0.15 | 0.08 | 0.11 | 0.00 | - | 2 | 476 | 16.31% |
| GLD240930P00177000 | 2024-04-30 11:40AM EDT | 2024-09-30 | 0.18 | 0.09 | 0.11 | 0.00 | - | 5 | 36 | 15.75% |
| GLD241018P00177000 | 2024-04-19 12:52PM EDT | 2024-10-18 | 0.23 | 0.11 | 0.14 | 0.00 | - | 5 | 13 | 15.38% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 2024-11-15 | 0.37 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 14.87% |
| GLD241220P00177000 | 2024-04-08 10:28AM EDT | 2024-12-20 | 0.44 | 0.30 | 0.33 | 0.00 | - | 1 | 170 | 15.02% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 2024-12-31 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 46 | 14.89% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 2025-01-17 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 15.38% |
| GLD260116P00177000 | 2024-03-07 11:33AM EDT | 2026-01-16 | 3.40 | 0.01 | 3.65 | 0.00 | - | 2 | 12 | 16.61% |
© 2024 Yahoo. All rights reserved.