SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00200000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 21.05 | 21.00 | 21.10 | +0.75 | +3.69% | 1,146 | 17,515 | 78.13% |
| GLD240424C00200000 | 2024-04-19 2:11PM EDT | 2024-04-24 | 21.63 | 21.00 | 21.30 | +1.11 | +5.41% | 63 | 58 | 47.51% |
| GLD240426C00200000 | 2024-04-19 12:27PM EDT | 2024-04-26 | 21.53 | 21.20 | 21.30 | +1.03 | +5.02% | 23 | 282 | 41.11% |
| GLD240503C00200000 | 2024-04-19 11:26AM EDT | 2024-05-03 | 21.92 | 21.40 | 21.50 | +1.12 | +5.38% | 28 | 309 | 33.91% |
| GLD240510C00200000 | 2024-04-19 4:02PM EDT | 2024-05-10 | 21.63 | 21.65 | 21.75 | +0.91 | +4.39% | 2 | 44 | 31.13% |
| GLD240517C00200000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 22.00 | 21.85 | 21.95 | +0.79 | +3.72% | 53 | 49,535 | 29.00% |
| GLD240524C00200000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 22.71 | 22.10 | 22.20 | +1.44 | +6.77% | 12 | 58 | 27.93% |
| GLD240531C00200000 | 2024-04-19 4:02PM EDT | 2024-05-31 | 22.28 | 22.30 | 22.40 | -0.12 | -0.54% | 1 | 18 | 26.84% |
| GLD240621C00200000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 23.00 | 23.05 | 23.15 | +0.60 | +2.68% | 73 | 35,484 | 25.55% |
| GLD240628C00200000 | 2024-04-18 9:45AM EDT | 2024-06-28 | 22.59 | 23.30 | 23.40 | 0.00 | - | 2 | 953 | 25.28% |
| GLD240719C00200000 | 2024-04-19 10:41AM EDT | 2024-07-19 | 24.95 | 24.00 | 24.15 | +1.10 | +4.61% | 6 | 1,781 | 24.77% |
| GLD240816C00200000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 25.31 | 25.00 | 25.15 | +0.97 | +3.99% | 2 | 1,175 | 24.46% |
| GLD240920C00200000 | 2024-04-19 3:06PM EDT | 2024-09-20 | 26.41 | 26.25 | 26.35 | +0.56 | +2.17% | 7 | 6,524 | 24.27% |
| GLD240930C00200000 | 2024-04-19 10:21AM EDT | 2024-09-30 | 26.75 | 26.50 | 26.65 | -0.40 | -1.47% | 2 | 281 | 24.17% |
| GLD241018C00200000 | 2024-04-18 2:24PM EDT | 2024-10-18 | 26.75 | 27.20 | 27.35 | 0.00 | - | 3 | 364 | 24.37% |
| GLD241115C00200000 | 2024-04-19 3:55PM EDT | 2024-11-15 | 28.10 | 28.20 | 28.35 | -0.90 | -3.10% | 2 | 272 | 24.53% |
| GLD241220C00200000 | 2024-04-19 12:44PM EDT | 2024-12-20 | 30.03 | 29.30 | 29.50 | +0.88 | +3.02% | 66 | 4,195 | 24.63% |
| GLD241231C00200000 | 2024-04-19 12:41PM EDT | 2024-12-31 | 30.39 | 29.60 | 29.80 | +1.90 | +6.67% | 4 | 76 | 24.58% |
| GLD250117C00200000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 30.62 | 30.20 | 30.40 | +0.92 | +3.10% | 133 | 29,888 | 24.74% |
| GLD250331C00200000 | 2024-04-17 12:48PM EDT | 2025-03-31 | 30.80 | 32.05 | 32.85 | 0.00 | - | 10 | 17 | 25.29% |
| GLD250620C00200000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 34.80 | 33.45 | 36.45 | -1.20 | -3.33% | 1 | 871 | 27.06% |
| GLD260116C00200000 | 2024-04-17 2:25PM EDT | 2026-01-16 | 39.40 | 40.10 | 42.75 | 0.00 | - | 11 | 427 | 28.19% |
| GLD260618C00200000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 44.40 | 41.50 | 46.50 | +3.37 | +8.21% | 1 | 3 | 28.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00200000 | 2024-04-19 11:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30,113 | 67.19% |
| GLD240424P00200000 | 2024-04-19 2:15PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 1,144 | 29.69% |
| GLD240426P00200000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 133 | 3,529 | 27.54% |
| GLD240503P00200000 | 2024-04-19 12:40PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 35 | 1,433 | 22.66% |
| GLD240510P00200000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 52 | 1,370 | 19.63% |
| GLD240517P00200000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 1,240 | 49,955 | 18.36% |
| GLD240524P00200000 | 2024-04-19 12:13PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 35 | 219 | 17.36% |
| GLD240531P00200000 | 2024-04-19 1:42PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 121 | 56 | 16.58% |
| GLD240621P00200000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.06 | -14.63% | 704 | 19,024 | 15.45% |
| GLD240628P00200000 | 2024-04-19 3:05PM EDT | 2024-06-28 | 0.40 | 0.40 | 0.42 | -0.03 | -6.98% | 87 | 6,472 | 15.19% |
| GLD240719P00200000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 0.58 | 0.57 | 0.60 | -0.04 | -6.45% | 226 | 5,108 | 14.54% |
| GLD240816P00200000 | 2024-04-19 2:18PM EDT | 2024-08-16 | 0.82 | 0.81 | 0.85 | -0.08 | -8.89% | 81 | 878 | 13.95% |
| GLD240920P00200000 | 2024-04-19 1:08PM EDT | 2024-09-20 | 1.13 | 1.13 | 1.18 | -0.05 | -4.24% | 2,970 | 919 | 13.51% |
| GLD240930P00200000 | 2024-04-16 2:54PM EDT | 2024-09-30 | 1.18 | 1.21 | 1.26 | -0.17 | -12.59% | 1 | 375 | 13.36% |
| GLD241018P00200000 | 2024-04-19 2:13PM EDT | 2024-10-18 | 1.42 | 1.38 | 1.45 | -0.21 | -12.88% | 3 | 1,704 | 13.26% |
| GLD241115P00200000 | 2024-04-16 11:48AM EDT | 2024-11-15 | 1.69 | 1.67 | 1.75 | -0.30 | -15.08% | 1 | 310 | 13.15% |
| GLD241220P00200000 | 2024-04-18 2:03PM EDT | 2024-12-20 | 2.12 | 1.97 | 2.06 | 0.00 | - | 51 | 9,088 | 12.91% |
| GLD241231P00200000 | 2024-04-19 1:44PM EDT | 2024-12-31 | 2.06 | 2.04 | 2.12 | -0.08 | -3.74% | 1 | 233 | 12.76% |
| GLD250117P00200000 | 2024-04-19 1:00PM EDT | 2025-01-17 | 2.16 | 2.16 | 2.28 | -0.12 | -5.26% | 225 | 8,769 | 12.70% |
| GLD250331P00200000 | 2024-04-16 12:32PM EDT | 2025-03-31 | 3.10 | 2.70 | 2.82 | 0.00 | - | 5 | 410 | 12.25% |
| GLD250620P00200000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 3.27 | 3.30 | 3.50 | -0.16 | -4.66% | 2 | 3,661 | 12.07% |
| GLD260116P00200000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 5.30 | 3.90 | 5.30 | 0.00 | - | 10 | 284 | 11.96% |
| GLD260618P00200000 | 2024-04-15 12:04PM EDT | 2026-06-18 | 6.34 | 5.00 | 8.00 | 0.00 | - | 1 | 3 | 13.32% |
© 2024 Yahoo. All rights reserved.