SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00185000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 27.85 | 28.15 | 28.35 | +1.35 | +5.09% | 7 | 5 | 64.16% |
| GLD240517C00185000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 28.12 | 28.35 | 28.50 | -0.08 | -0.28% | 10 | 866 | 49.61% |
| GLD240621C00185000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 28.98 | 29.25 | 29.45 | -0.90 | -3.01% | 3 | 12,158 | 33.62% |
| GLD240628C00185000 | 2024-05-02 12:55PM EDT | 2024-06-28 | 29.30 | 29.45 | 29.65 | 0.00 | - | 2 | 334 | 32.64% |
| GLD240719C00185000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 29.87 | 30.05 | 30.20 | -8.45 | -22.05% | 2 | 131 | 30.45% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 2024-08-16 | 36.22 | 30.80 | 31.00 | 0.00 | - | 1 | 39 | 29.03% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 35.68 | 31.75 | 32.00 | 0.00 | - | 1 | 1,185 | 28.07% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 31.95 | 32.25 | 0.00 | - | 10 | 23 | 27.80% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 2024-10-18 | 29.65 | 32.55 | 32.80 | 0.00 | - | 1 | 1,068 | 27.64% |
| GLD241115C00185000 | 2024-04-29 11:22AM EDT | 2024-11-15 | 36.71 | 33.25 | 33.65 | 0.00 | - | 5 | 202 | 27.50% |
| GLD241220C00185000 | 2024-05-03 10:56AM EDT | 2024-12-20 | 33.60 | 34.15 | 34.65 | -3.72 | -9.97% | 2 | 2,123 | 27.33% |
| GLD241231C00185000 | 2024-04-25 11:55AM EDT | 2024-12-31 | 37.53 | 34.40 | 34.95 | 0.00 | - | 2 | 27 | 27.27% |
| GLD250117C00185000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 34.89 | 34.90 | 35.45 | +0.44 | +1.28% | 1 | 2,360 | 27.28% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 2025-03-31 | 45.10 | 36.55 | 37.50 | 0.00 | - | - | 0 | 27.31% |
| GLD250620C00185000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 40.82 | 37.80 | 40.70 | 0.00 | - | 6 | 62 | 28.83% |
| GLD260116C00185000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 52.05 | 42.60 | 46.50 | 0.00 | - | 1 | 105 | 29.65% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 2026-06-18 | 49.32 | 45.30 | 50.00 | 0.00 | - | - | 1 | 29.85% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 40.63% |
| GLD240517P00185000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,861 | 27.34% |
| GLD240524P00185000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 89 | 23.83% |
| GLD240531P00185000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 21.49% |
| GLD240621P00185000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 25 | 12,016 | 17.58% |
| GLD240628P00185000 | 2024-05-02 12:55PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 3 | 727 | 16.75% |
| GLD240719P00185000 | 2024-04-30 12:27PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.11 | -0.01 | -7.14% | 1 | 3,275 | 15.24% |
| GLD240816P00185000 | 2024-05-03 12:52PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 1 | 6,115 | 14.11% |
| GLD240920P00185000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.30 | 0.00 | - | 1 | 3,443 | 13.42% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.32 | 0.30 | 0.34 | 0.00 | - | 97 | 152 | 13.28% |
| GLD241018P00185000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.42 | 0.00 | - | 5 | 2,849 | 13.11% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 0.61 | 0.52 | 0.57 | -0.01 | -1.61% | 12 | 225 | 12.97% |
| GLD241220P00185000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 0.74 | 0.70 | 0.77 | 0.00 | - | 200 | 981 | 12.83% |
| GLD241231P00185000 | 2024-04-30 11:00AM EDT | 2024-12-31 | 0.88 | 0.74 | 0.80 | 0.00 | - | 1 | 214 | 12.66% |
| GLD250117P00185000 | 2024-04-29 1:53PM EDT | 2025-01-17 | 0.78 | 0.82 | 0.89 | 0.00 | - | 101 | 1,685 | 12.57% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 2025-03-31 | 1.23 | 1.16 | 1.25 | 0.00 | - | - | 1 | 12.17% |
| GLD250620P00185000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 1.76 | 1.60 | 1.70 | 0.00 | - | 2 | 981 | 11.96% |
| GLD260116P00185000 | 2024-03-06 4:47PM EDT | 2026-01-16 | 4.60 | 0.78 | 4.60 | 0.00 | - | 1 | 12 | 14.03% |
© 2024 Yahoo. All rights reserved.