SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:255.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 51.56% |
| GLD240517C00255000 | 2024-05-06 9:47AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 607 | 35.94% |
| GLD240524C00255000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 55 | 30.86% |
| GLD240531C00255000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 92 | 27.05% |
| GLD240607C00255000 | 2024-04-29 12:22PM EDT | 2024-06-07 | 0.11 | 0.07 | 0.08 | 0.00 | - | 1 | 195 | 25.49% |
| GLD240621C00255000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.15 | 0.12 | 0.14 | +0.04 | +36.36% | 1 | 1,265 | 23.15% |
| GLD240628C00255000 | 2024-05-03 1:32PM EDT | 2024-06-28 | 0.14 | 0.16 | 0.18 | 0.00 | - | 21 | 25 | 22.46% |
| GLD240719C00255000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 0.35 | 0.32 | 0.34 | +0.08 | +29.63% | 3 | 900 | 21.24% |
| GLD240816C00255000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 0.55 | 0.62 | 0.64 | 0.00 | - | 1 | 962 | 20.55% |
| GLD240920C00255000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 1.13 | 1.09 | 1.12 | +0.24 | +26.97% | 30 | 727 | 20.20% |
| GLD240930C00255000 | 2024-05-02 10:57AM EDT | 2024-09-30 | 1.08 | 1.22 | 1.25 | 0.00 | - | 1 | 510 | 20.06% |
| GLD241018C00255000 | 2024-05-03 12:47PM EDT | 2024-10-18 | 1.32 | 1.52 | 1.55 | 0.00 | - | 30 | 1,325 | 20.06% |
| GLD241115C00255000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 2.13 | 2.06 | 2.10 | +0.36 | +20.34% | 19 | 1,697 | 20.24% |
| GLD241220C00255000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 2.40 | 2.68 | 2.73 | 0.00 | - | 426 | 10,421 | 20.21% |
| GLD241231C00255000 | 2024-05-03 3:46PM EDT | 2024-12-31 | 2.58 | 2.82 | 2.88 | 0.00 | - | 13 | 259 | 20.09% |
| GLD250117C00255000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 2.76 | 3.10 | 3.20 | 0.00 | - | 10 | 11,216 | 20.11% |
| GLD250331C00255000 | 2024-04-30 3:07PM EDT | 2025-03-31 | 4.11 | 4.45 | 4.55 | 0.00 | - | 1 | 53 | 20.15% |
| GLD250620C00255000 | 2024-05-06 10:03AM EDT | 2025-06-20 | 6.31 | 6.05 | 6.20 | +0.58 | +10.12% | 5 | 257 | 20.43% |
| GLD260116C00255000 | 2024-05-01 1:28PM EDT | 2026-01-16 | 10.75 | 10.35 | 11.80 | 0.00 | - | 1 | 95 | 22.45% |
| GLD260618C00255000 | 2024-04-26 12:15PM EDT | 2026-06-18 | 15.44 | 12.90 | 16.50 | 0.00 | - | 4 | 261 | 24.14% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00255000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 41.05 | 40.10 | 40.30 | 0.00 | - | 3 | 0 | 48.05% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 2024-06-21 | 30.95 | 40.05 | 40.25 | 0.00 | - | 34 | 0 | 23.24% |
| GLD240719P00255000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 40.15 | 40.10 | 40.30 | 0.00 | - | 15 | 0 | 19.29% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 2024-08-16 | 39.10 | 40.05 | 40.35 | 0.00 | - | 1 | 0 | 17.12% |
| GLD240920P00255000 | 2024-04-16 10:23AM EDT | 2024-09-20 | 36.25 | 40.10 | 40.35 | 0.00 | - | 60 | 0 | 14.82% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 2024-09-30 | 39.45 | 40.15 | 40.40 | 0.00 | - | 150 | 0 | 14.78% |
| GLD241018P00255000 | 2024-04-22 3:18PM EDT | 2024-10-18 | 39.45 | 40.00 | 40.35 | 0.00 | - | 120 | 0 | 13.53% |
| GLD241115P00255000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 35.40 | 40.00 | 40.45 | 0.00 | - | 20 | 0 | 13.29% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 2024-12-31 | 34.30 | 40.00 | 40.45 | 0.00 | - | - | 0 | 11.98% |
| GLD250620P00255000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 43.25 | 38.50 | 42.00 | 0.00 | - | 4 | 0 | 13.54% |
© 2024 Yahoo. All rights reserved.