SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:199.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00199000 | 2024-04-22 11:56AM EDT | 2024-04-24 | 17.29 | 16.05 | 16.15 | 0.00 | - | 85 | 82 | 76.95% |
| GLD240426C00199000 | 2024-04-22 2:05PM EDT | 2024-04-26 | 16.74 | 16.15 | 16.40 | 0.00 | - | 3 | 224 | 58.98% |
| GLD240501C00199000 | 2024-04-18 2:01PM EDT | 2024-05-01 | 21.95 | 16.15 | 16.40 | 0.00 | - | - | 3 | 41.28% |
| GLD240503C00199000 | 2024-04-18 1:00PM EDT | 2024-05-03 | 22.48 | 16.35 | 16.45 | 0.00 | - | 10 | 33 | 38.01% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 16.75 | 16.85 | 0.00 | - | 6 | 8 | 33.62% |
| GLD240517C00199000 | 2024-04-22 11:20AM EDT | 2024-05-17 | 18.08 | 17.00 | 17.15 | 0.00 | - | 2 | 588 | 30.75% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 17.20 | 17.30 | 0.00 | - | 8 | 11 | 28.13% |
| GLD240531C00199000 | 2024-04-22 11:41AM EDT | 2024-05-31 | 18.60 | 17.35 | 17.50 | 0.00 | - | 4 | 4 | 26.58% |
| GLD240621C00199000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 24.27 | 18.30 | 18.45 | 0.00 | - | 1 | 1,382 | 25.33% |
| GLD240628C00199000 | 2024-04-19 2:26PM EDT | 2024-06-28 | 24.95 | 18.35 | 18.45 | 0.00 | - | 3 | 1,622 | 23.97% |
| GLD240719C00199000 | 2024-04-22 11:30AM EDT | 2024-07-19 | 20.32 | 19.15 | 19.25 | 0.00 | - | 1 | 580 | 23.43% |
| GLD240816C00199000 | 2024-04-22 1:09PM EDT | 2024-08-16 | 21.25 | 20.30 | 20.40 | 0.00 | - | 1 | 106 | 23.40% |
| GLD240920C00199000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 21.75 | 21.55 | 21.65 | 0.00 | - | 1 | 634 | 23.23% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 22.55 | 22.65 | 0.00 | - | 4 | 11 | 23.29% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 23.60 | 23.70 | 0.00 | - | 1 | 129 | 23.53% |
| GLD241220C00199000 | 2024-04-23 9:36AM EDT | 2024-12-20 | 23.85 | 24.55 | 24.75 | -5.23 | -17.98% | 3 | 165 | 23.47% |
| GLD241231C00199000 | 2024-04-17 9:42AM EDT | 2024-12-31 | 31.10 | 25.00 | 25.10 | 0.00 | - | 3 | 10 | 23.51% |
| GLD250117C00199000 | 2024-04-17 2:31PM EDT | 2025-01-17 | 30.20 | 25.55 | 25.75 | 0.00 | - | 2 | 271 | 23.74% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 35.25 | 37.15 | 0.00 | - | 28 | 47 | 26.51% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00199000 | 2024-04-22 10:04AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 775 | 39.84% |
| GLD240426P00199000 | 2024-04-22 12:37PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 346 | 895 | 30.47% |
| GLD240501P00199000 | 2024-04-17 1:03PM EDT | 2024-05-01 | 0.04 | 0.04 | 0.05 | 0.00 | - | - | 1 | 23.05% |
| GLD240503P00199000 | 2024-04-22 12:39PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 25 | 1,407 | 21.88% |
| GLD240510P00199000 | 2024-04-22 12:11PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 79 | 18.75% |
| GLD240517P00199000 | 2024-04-22 2:09PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.18 | +0.01 | +5.56% | 5 | 2,172 | 17.19% |
| GLD240524P00199000 | 2024-04-22 3:53PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 116 | 16.11% |
| GLD240531P00199000 | 2024-04-19 10:20AM EDT | 2024-05-31 | 0.16 | 0.27 | 0.30 | 0.00 | - | 1 | 12 | 15.33% |
| GLD240621P00199000 | 2024-04-22 2:42PM EDT | 2024-06-21 | 0.54 | 0.49 | 0.52 | +0.03 | +5.88% | 1 | 2,697 | 14.14% |
| GLD240628P00199000 | 2024-04-23 10:02AM EDT | 2024-06-28 | 0.57 | 0.57 | 0.60 | -0.02 | -3.39% | 51 | 1,007 | 13.89% |
| GLD240719P00199000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.76 | 0.80 | 0.82 | 0.00 | - | 33 | 271 | 13.26% |
| GLD240816P00199000 | 2024-04-22 2:43PM EDT | 2024-08-16 | 1.11 | 1.08 | 1.10 | +0.02 | +1.83% | 173 | 341 | 12.66% |
| GLD240920P00199000 | 2024-04-22 3:35PM EDT | 2024-09-20 | 1.46 | 1.44 | 1.48 | 0.00 | - | 13 | 197 | 12.29% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 2024-10-18 | 1.68 | 1.70 | 1.74 | 0.00 | - | 3 | 3 | 11.98% |
| GLD241115P00199000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 2.04 | 2.03 | 2.08 | 0.00 | - | 81 | 309 | 11.94% |
| GLD241220P00199000 | 2024-04-12 11:21AM EDT | 2024-12-20 | 2.09 | 2.36 | 2.42 | 0.00 | - | 10 | 377 | 11.75% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 2024-12-31 | 2.72 | 2.43 | 2.49 | 0.00 | - | 2 | 23 | 11.63% |
| GLD250117P00199000 | 2024-04-19 12:55PM EDT | 2025-01-17 | 2.03 | 2.59 | 2.65 | 0.00 | - | 56 | 73 | 11.56% |
| GLD250331P00199000 | 2024-04-19 11:49AM EDT | 2025-03-31 | 2.56 | 3.15 | 3.25 | 0.00 | - | 1 | 71 | 11.24% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 5.20 | 6.10 | 0.00 | - | 2 | 7 | 11.40% |
© 2024 Yahoo. All rights reserved.