SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00230000 | 2024-05-10 4:01PM EDT | 2024-05-15 | 0.03 | 0.03 | 0.04 | 0.00 | - | 908 | 142 | 20.90% |
| GLD240517C00230000 | 2024-05-10 4:06PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1,042 | 20,993 | 20.22% |
| GLD240522C00230000 | 2024-05-10 4:01PM EDT | 2024-05-22 | 0.21 | 0.19 | 0.20 | +0.03 | +16.67% | 304 | 498 | 18.12% |
| GLD240524C00230000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.27 | 0.28 | 0.29 | +0.02 | +8.00% | 2,849 | 1,084 | 18.26% |
| GLD240531C00230000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 0.49 | 0.48 | 0.51 | +0.07 | +16.67% | 49 | 512 | 17.31% |
| GLD240607C00230000 | 2024-05-10 4:12PM EDT | 2024-06-07 | 0.81 | 0.79 | 0.82 | +0.17 | +26.56% | 31 | 148 | 17.35% |
| GLD240614C00230000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 1.20 | 1.15 | 1.20 | +0.22 | +22.45% | 164 | 79 | 17.74% |
| GLD240621C00230000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.43 | +0.17 | +13.82% | 5,751 | 13,811 | 17.31% |
| GLD240628C00230000 | 2024-05-10 2:18PM EDT | 2024-06-28 | 1.84 | 1.68 | 1.71 | +0.66 | +55.93% | 1,069 | 2,932 | 17.22% |
| GLD240719C00230000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 2.56 | 2.54 | 2.58 | +0.35 | +15.84% | 1,869 | 16,878 | 17.30% |
| GLD240816C00230000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | +0.44 | +13.50% | 102 | 5,106 | 17.66% |
| GLD240920C00230000 | 2024-05-10 4:01PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.05 | +0.65 | +14.61% | 805 | 20,280 | 17.89% |
| GLD240930C00230000 | 2024-05-10 11:06AM EDT | 2024-09-30 | 5.24 | 5.25 | 5.35 | +1.21 | +30.02% | 13 | 1,504 | 17.85% |
| GLD241018C00230000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 5.97 | 5.95 | 6.10 | +0.67 | +12.64% | 16 | 6,354 | 18.21% |
| GLD241115C00230000 | 2024-05-10 1:18PM EDT | 2024-11-15 | 7.32 | 7.05 | 7.15 | +1.22 | +20.00% | 3 | 2,685 | 18.57% |
| GLD241220C00230000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 8.24 | 8.15 | 8.30 | +0.89 | +12.11% | 1,200 | 6,494 | 18.81% |
| GLD241231C00230000 | 2024-05-10 10:25AM EDT | 2024-12-31 | 8.60 | 8.40 | 8.55 | +1.95 | +29.32% | 29 | 352 | 18.74% |
| GLD250117C00230000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.10 | +0.84 | +10.17% | 32 | 26,075 | 18.88% |
| GLD250331C00230000 | 2024-05-10 9:39AM EDT | 2025-03-31 | 11.43 | 11.10 | 11.35 | +1.55 | +15.69% | 10 | 246 | 19.42% |
| GLD250620C00230000 | 2024-05-06 2:38PM EDT | 2025-06-20 | 12.19 | 13.50 | 13.75 | 0.00 | - | 1 | 1,666 | 20.01% |
| GLD260116C00230000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 20.20 | 18.20 | 20.00 | +1.38 | +7.33% | 11 | 648 | 21.78% |
| GLD260618C00230000 | 2024-05-08 11:57AM EDT | 2026-06-18 | 21.13 | 21.50 | 26.00 | 0.00 | - | 2 | 38 | 24.22% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515P00230000 | 2024-05-01 3:28PM EDT | 2024-05-15 | 15.13 | 11.10 | 11.45 | 0.00 | - | - | 0 | 26.76% |
| GLD240517P00230000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 11.10 | 11.20 | 11.35 | -4.74 | -29.92% | 4 | 0 | 18.85% |
| GLD240524P00230000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 11.22 | 11.20 | 11.45 | -4.80 | -29.96% | 3 | 0 | 16.02% |
| GLD240531P00230000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 11.18 | 11.30 | 11.55 | -2.79 | -19.97% | 2 | 3 | 14.55% |
| GLD240607P00230000 | 2024-05-09 10:34AM EDT | 2024-06-07 | 14.25 | 11.45 | 11.65 | 0.00 | - | 2 | 2 | 13.65% |
| GLD240614P00230000 | 2024-05-02 2:34PM EDT | 2024-06-14 | 16.65 | 11.60 | 11.80 | 0.00 | - | - | 0 | 13.43% |
| GLD240621P00230000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 11.61 | 11.70 | 11.90 | -1.89 | -14.00% | 1 | 388 | 12.92% |
| GLD240628P00230000 | 2024-05-08 3:38PM EDT | 2024-06-28 | 12.00 | 11.85 | 12.00 | -4.35 | -26.61% | 15 | 109 | 12.54% |
| GLD240719P00230000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 12.00 | 12.15 | 12.35 | -1.85 | -13.36% | 10 | 117 | 12.00% |
| GLD240816P00230000 | 2024-05-09 10:01AM EDT | 2024-08-16 | 12.55 | 12.55 | 12.75 | -2.80 | -18.24% | 2 | 279 | 11.44% |
| GLD240920P00230000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 17.95 | 12.95 | 13.25 | 0.00 | - | 1 | 467 | 11.10% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 2024-09-30 | 13.35 | 13.05 | 13.35 | 0.00 | - | 43 | 82 | 10.94% |
| GLD241018P00230000 | 2024-04-25 12:20PM EDT | 2024-10-18 | 16.40 | 13.25 | 13.50 | 0.00 | - | 2 | 329 | 10.64% |
| GLD241115P00230000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 16.50 | 13.50 | 13.95 | 0.00 | - | 10 | 126 | 10.71% |
| GLD241220P00230000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 18.30 | 13.75 | 14.30 | 0.00 | - | - | 1 | 10.45% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 14.11 | 13.75 | 14.55 | -0.29 | -2.01% | 4 | 511 | 10.25% |
| GLD250331P00230000 | 2024-05-02 12:57PM EDT | 2025-03-31 | 18.80 | 13.70 | 15.65 | 0.00 | - | - | 7 | 10.55% |
| GLD250620P00230000 | 2024-05-10 9:35AM EDT | 2025-06-20 | 14.97 | 14.40 | 16.00 | -0.08 | -0.53% | 1 | 1,770 | 9.86% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 35.70% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 2026-06-18 | 18.60 | 15.50 | 20.00 | 0.00 | - | 1 | 2 | 10.52% |
© 2024 Yahoo. All rights reserved.