SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00215000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.70 | 0.68 | 0.70 | -0.34 | -32.69% | 4,330 | 4,785 | 16.85% |
| GLD240510C00215000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 1.01 | 1.03 | 1.08 | -0.35 | -25.74% | 2,359 | 4,654 | 17.64% |
| GLD240517C00215000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.82 | 1.82 | 1.87 | -0.27 | -12.92% | 2,525 | 19,633 | 17.20% |
| GLD240524C00215000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 2.41 | 2.37 | 2.44 | -0.32 | -11.72% | 360 | 942 | 16.82% |
| GLD240531C00215000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 2.72 | 2.79 | 2.87 | -0.28 | -9.33% | 309 | 757 | 16.38% |
| GLD240607C00215000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 3.35 | 3.25 | 3.40 | -0.30 | -8.22% | 30 | 553 | 16.67% |
| GLD240614C00215000 | 2024-05-03 3:14PM EDT | 2024-06-14 | 3.62 | 3.80 | 3.95 | +3.62 | - | 4 | 7 | 17.13% |
| GLD240621C00215000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 4.22 | 4.15 | 4.25 | -0.18 | -4.09% | 4,924 | 27,092 | 16.82% |
| GLD240628C00215000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 4.50 | 4.50 | 4.65 | -0.22 | -4.66% | 218 | 1,656 | 16.93% |
| GLD240719C00215000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 5.48 | 5.60 | 5.70 | -0.32 | -5.52% | 1,115 | 9,489 | 17.12% |
| GLD240816C00215000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 6.80 | 6.85 | 6.95 | -0.38 | -5.29% | 210 | 5,484 | 17.40% |
| GLD240920C00215000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 8.30 | 8.35 | 8.50 | -0.15 | -1.78% | 148 | 10,266 | 18.01% |
| GLD240930C00215000 | 2024-05-03 3:44PM EDT | 2024-09-30 | 8.55 | 8.65 | 8.80 | -0.20 | -2.29% | 9 | 1,703 | 17.95% |
| GLD241018C00215000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 9.39 | 9.45 | 9.60 | -0.26 | -2.69% | 23 | 320 | 18.34% |
| GLD241115C00215000 | 2024-05-03 11:01AM EDT | 2024-11-15 | 10.25 | 10.60 | 10.80 | -0.75 | -6.82% | 4 | 2,817 | 18.91% |
| GLD241220C00215000 | 2024-05-03 4:01PM EDT | 2024-12-20 | 11.89 | 11.75 | 12.20 | -0.16 | -1.33% | 86 | 3,815 | 19.48% |
| GLD241231C00215000 | 2024-05-03 12:26PM EDT | 2024-12-31 | 12.00 | 12.05 | 12.50 | -0.25 | -2.04% | 50 | 259 | 19.47% |
| GLD250117C00215000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 12.54 | 12.65 | 13.10 | -0.71 | -5.36% | 35 | 6,800 | 19.65% |
| GLD250331C00215000 | 2024-05-03 10:32AM EDT | 2025-03-31 | 14.20 | 14.90 | 15.35 | -0.90 | -5.96% | 3 | 82 | 20.13% |
| GLD250620C00215000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 18.75 | 16.25 | 18.50 | 0.00 | - | 5 | 979 | 21.54% |
| GLD260116C00215000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 23.71 | 22.70 | 24.00 | -0.69 | -2.83% | 8 | 318 | 22.51% |
| GLD260618C00215000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 27.00 | 25.45 | 30.00 | -0.78 | -2.81% | 1 | 42 | 25.05% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00215000 | 2024-05-03 4:00PM EDT | 2024-05-08 | 2.61 | 2.49 | 2.63 | -0.25 | -8.74% | 1,515 | 425 | 15.41% |
| GLD240510P00215000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.80 | 2.73 | 2.88 | -0.23 | -7.59% | 1,146 | 2,310 | 15.21% |
| GLD240517P00215000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 3.47 | 3.35 | 3.45 | +0.12 | +3.58% | 349 | 7,521 | 14.20% |
| GLD240524P00215000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 4.00 | 3.65 | 3.85 | +0.05 | +1.27% | 31 | 2,006 | 13.56% |
| GLD240531P00215000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 4.15 | 4.00 | 4.10 | -0.20 | -4.60% | 17 | 598 | 12.79% |
| GLD240607P00215000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 4.45 | 4.30 | 4.40 | -0.62 | -12.23% | 25 | 35 | 12.59% |
| GLD240614P00215000 | 2024-05-03 10:31AM EDT | 2024-06-14 | 5.65 | 4.65 | 4.75 | +5.65 | - | 2 | 0 | 12.73% |
| GLD240621P00215000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 4.89 | 4.80 | 4.90 | -0.01 | -0.20% | 487 | 9,312 | 12.26% |
| GLD240628P00215000 | 2024-05-03 1:50PM EDT | 2024-06-28 | 5.10 | 5.00 | 5.10 | +0.30 | +6.25% | 49 | 1,784 | 12.07% |
| GLD240719P00215000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 5.63 | 5.50 | 5.60 | +0.33 | +6.23% | 72 | 9,688 | 11.58% |
| GLD240816P00215000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 6.30 | 6.05 | 6.15 | +0.25 | +4.13% | 3 | 3,058 | 11.12% |
| GLD240920P00215000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 6.51 | 6.60 | 6.75 | 0.00 | - | 100 | 1,261 | 10.78% |
| GLD240930P00215000 | 2024-05-03 10:17AM EDT | 2024-09-30 | 7.60 | 6.75 | 6.85 | +0.45 | +6.29% | 41 | 1,210 | 10.60% |
| GLD241018P00215000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 6.25 | 7.00 | 7.15 | 0.00 | - | 32 | 3,188 | 10.54% |
| GLD241115P00215000 | 2024-05-03 3:44PM EDT | 2024-11-15 | 7.65 | 7.45 | 7.60 | -0.55 | -6.71% | 18 | 1,075 | 10.48% |
| GLD241220P00215000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 8.10 | 7.90 | 8.05 | +0.15 | +1.89% | 34 | 502 | 10.32% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 2024-12-31 | 8.41 | 7.95 | 8.10 | 0.00 | - | 8 | 112 | 10.15% |
| GLD250117P00215000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 8.68 | 8.05 | 8.30 | +0.49 | +5.98% | 2 | 2,391 | 10.10% |
| GLD250331P00215000 | 2024-05-01 11:31AM EDT | 2025-03-31 | 8.82 | 8.75 | 9.00 | 0.00 | - | 1 | 391 | 9.78% |
| GLD250620P00215000 | 2024-05-03 11:01AM EDT | 2025-06-20 | 9.90 | 9.50 | 9.75 | +1.36 | +15.93% | 1 | 1,151 | 9.60% |
| GLD260116P00215000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 12.03 | 9.00 | 12.30 | 0.00 | - | 1 | 707 | 10.12% |
| GLD260618P00215000 | 2024-04-29 10:29AM EDT | 2026-06-18 | 11.10 | 10.25 | 12.85 | 0.00 | - | 1 | 2 | 9.52% |
© 2024 Yahoo. All rights reserved.