SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:235.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00235000 | 2024-04-29 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 1,498 | 65.63% |
| GLD240510C00235000 | 2024-05-03 11:27AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,084 | 5,999 | 27.34% |
| GLD240517C00235000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 54 | 8,867 | 22.85% |
| GLD240524C00235000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 6 | 612 | 20.41% |
| GLD240531C00235000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 13 | 585 | 19.24% |
| GLD240607C00235000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 0.20 | 0.24 | 0.25 | -0.08 | -28.57% | 2 | 240 | 18.78% |
| GLD240621C00235000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 0.46 | 0.47 | 0.49 | -0.03 | -6.12% | 132 | 7,226 | 18.40% |
| GLD240628C00235000 | 2024-05-03 1:58PM EDT | 2024-06-28 | 0.61 | 0.59 | 0.61 | -0.05 | -7.58% | 31 | 1,775 | 18.16% |
| GLD240719C00235000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 1.04 | 1.05 | 1.07 | -0.03 | -2.80% | 2,183 | 12,014 | 18.06% |
| GLD240816C00235000 | 2024-05-03 10:27AM EDT | 2024-08-16 | 1.61 | 1.70 | 1.74 | -0.71 | -30.60% | 188 | 1,435 | 18.05% |
| GLD240920C00235000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 2.50 | 2.58 | 2.63 | -0.22 | -8.09% | 487 | 3,845 | 18.16% |
| GLD240930C00235000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 2.86 | 2.77 | 2.83 | -0.04 | -1.38% | 239 | 1,164 | 18.06% |
| GLD241018C00235000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 3.08 | 3.25 | 3.35 | -0.39 | -11.24% | 1 | 878 | 18.27% |
| GLD241115C00235000 | 2024-05-03 10:53AM EDT | 2024-11-15 | 4.08 | 4.05 | 4.20 | +0.03 | +0.74% | 7 | 828 | 18.66% |
| GLD241220C00235000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 5.13 | 5.00 | 5.10 | -0.02 | -0.39% | 2 | 8,446 | 18.81% |
| GLD241231C00235000 | 2024-05-03 2:41PM EDT | 2024-12-31 | 5.25 | 5.15 | 5.30 | -0.45 | -7.89% | 2 | 39 | 18.72% |
| GLD250117C00235000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 5.80 | 5.60 | 5.75 | 0.00 | - | 5 | 8,228 | 18.83% |
| GLD250331C00235000 | 2024-04-30 11:34AM EDT | 2025-03-31 | 7.68 | 7.40 | 7.60 | 0.00 | - | 24 | 84 | 19.22% |
| GLD250620C00235000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 9.35 | 9.50 | 9.70 | -0.55 | -5.56% | 1 | 3,286 | 19.75% |
| GLD260116C00235000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 15.30 | 14.15 | 15.80 | -1.20 | -7.27% | 1 | 66 | 21.81% |
| GLD260618C00235000 | 2024-04-30 11:13AM EDT | 2026-06-18 | 17.10 | 17.90 | 20.75 | 0.00 | - | 10 | 16 | 23.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00235000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 21.10 | 22.10 | 22.55 | 0.00 | - | 4 | 1 | 97.27% |
| GLD240510P00235000 | 2024-05-01 1:53PM EDT | 2024-05-10 | 22.20 | 22.25 | 22.35 | 0.00 | - | 3 | 5 | 35.55% |
| GLD240517P00235000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 20.15 | 22.25 | 22.35 | 0.00 | - | 44 | 10 | 25.98% |
| GLD240524P00235000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 21.51 | 22.25 | 22.35 | 0.00 | - | 1 | 0 | 21.49% |
| GLD240621P00235000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 22.55 | 22.20 | 22.40 | -0.40 | -1.74% | 14 | 0 | 15.09% |
| GLD240628P00235000 | 2024-04-24 11:19AM EDT | 2024-06-28 | 22.65 | 22.20 | 22.35 | +3.40 | +17.66% | 13 | 0 | 13.38% |
| GLD240719P00235000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 21.60 | 22.25 | 22.40 | 0.00 | - | 1 | 25 | 12.11% |
| GLD240816P00235000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 22.30 | 22.25 | 22.35 | +0.80 | +3.72% | 1 | 562 | 9.85% |
| GLD240920P00235000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 19.13 | 22.30 | 22.40 | 0.00 | - | 1 | 104 | 9.03% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 2024-09-30 | 16.35 | 22.40 | 22.55 | 0.00 | - | 57 | 89 | 9.78% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 20.80 | 22.40 | 22.55 | 0.00 | - | 10 | 46 | 9.25% |
| GLD241115P00235000 | 2024-04-30 2:06PM EDT | 2024-11-15 | 22.80 | 22.50 | 22.65 | 0.00 | - | 5 | 72 | 9.07% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 22.65 | 22.85 | 0.00 | - | 1 | 1 | 9.14% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 18.85 | 22.65 | 22.90 | 0.00 | - | 103 | 103 | 8.81% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 22.80 | 23.30 | 0.00 | - | 1 | 1 | 8.82% |
© 2024 Yahoo. All rights reserved.