SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00265000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 478 | 48.44% |
| GLD240621C00265000 | 2024-05-07 11:01AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 1,186 | 24.90% |
| GLD240719C00265000 | 2024-05-09 10:33AM EDT | 2024-07-19 | 0.25 | 0.19 | 0.22 | +0.08 | +47.06% | 1 | 370 | 22.32% |
| GLD240816C00265000 | 2024-05-09 2:11PM EDT | 2024-08-16 | 0.36 | 0.43 | 0.45 | 0.00 | - | 11 | 198 | 21.39% |
| GLD240920C00265000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 0.71 | 0.81 | 0.85 | 0.00 | - | 6 | 226 | 20.92% |
| GLD240930C00265000 | 2024-05-01 2:44PM EDT | 2024-09-30 | 0.90 | 0.91 | 0.95 | 0.00 | - | 5 | 348 | 20.69% |
| GLD241018C00265000 | 2024-05-06 10:13AM EDT | 2024-10-18 | 1.32 | 1.17 | 1.22 | +0.25 | +23.36% | 4 | 379 | 20.69% |
| GLD241115C00265000 | 2024-05-07 11:18AM EDT | 2024-11-15 | 1.35 | 1.64 | 1.71 | 0.00 | - | 275 | 373 | 20.83% |
| GLD241220C00265000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 2.19 | 2.19 | 2.27 | +0.44 | +25.14% | 1,200 | 1,576 | 20.73% |
| GLD241231C00265000 | 2024-05-09 11:46AM EDT | 2024-12-31 | 1.99 | 2.34 | 2.40 | 0.00 | - | 4 | 287 | 20.57% |
| GLD250117C00265000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 2.25 | 2.62 | 2.70 | 0.00 | - | 2 | 8,494 | 20.59% |
| GLD250331C00265000 | 2024-05-03 12:09PM EDT | 2025-03-31 | 3.06 | 3.80 | 4.00 | 0.00 | - | 1 | 281 | 20.63% |
| GLD250620C00265000 | 2024-05-10 10:50AM EDT | 2025-06-20 | 5.46 | 5.30 | 5.45 | +0.96 | +21.33% | 500 | 214 | 20.68% |
| GLD260116C00265000 | 2024-02-12 10:59AM EDT | 2026-01-16 | 3.53 | 4.80 | 6.30 | 0.00 | - | 4 | 20 | 17.77% |
| GLD260618C00265000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 11.60 | 11.15 | 15.50 | 0.00 | - | 5 | 5 | 24.26% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00265000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 51.60 | 46.20 | 46.35 | 0.00 | - | 1 | 0 | 58.79% |
| GLD240621P00265000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 48.79 | 46.15 | 46.35 | 0.00 | - | - | 0 | 24.12% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 2024-08-16 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 17.14% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 2024-09-20 | 40.90 | 46.15 | 46.40 | 0.00 | - | 23 | 0 | 14.77% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 2024-09-30 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 14.26% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 2024-10-18 | 41.75 | 46.10 | 46.40 | 0.00 | - | 80 | 0 | 13.45% |
| GLD241115P00265000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 41.85 | 46.05 | 46.50 | 0.00 | - | 1 | 0 | 13.62% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 2024-12-20 | 41.90 | 45.95 | 46.55 | 0.00 | - | 1 | 0 | 12.95% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 2025-01-17 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 68.95% |
| GLD250620P00265000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 53.80 | 44.40 | 48.15 | 0.00 | - | 1 | 0 | 14.61% |
| GLD260116P00265000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 45.70 | 44.30 | 48.20 | 0.00 | - | 1 | 0 | 11.97% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 2026-06-18 | 50.01 | 43.85 | 48.50 | 0.00 | - | - | 0 | 11.17% |
© 2024 Yahoo. All rights reserved.