SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00160000 | 2024-04-18 3:28PM EDT | 2024-04-19 | 60.63 | 61.50 | 61.70 | +0.41 | +0.68% | 100 | 122 | 226.56% |
| GLD240517C00160000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 60.85 | 62.10 | 62.20 | 0.00 | - | 2 | 109 | 66.11% |
| GLD240621C00160000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 57.45 | 62.85 | 63.05 | 0.00 | - | 2 | 215 | 53.50% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 2024-06-28 | 62.44 | 62.90 | 63.10 | 0.00 | - | 1 | 24 | 51.22% |
| GLD240719C00160000 | 2023-12-04 11:32AM EDT | 2024-07-19 | 33.52 | 33.00 | 33.25 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 2024-08-16 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00160000 | 2024-04-01 10:01AM EDT | 2024-09-20 | 51.15 | 64.65 | 64.95 | 0.00 | - | 1 | 20 | 43.75% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 2024-09-30 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00160000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 66.50 | 66.45 | 67.05 | 0.00 | - | 5 | 23 | 40.72% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 2024-12-31 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD250117C00160000 | 2024-04-18 1:10PM EDT | 2025-01-17 | 66.75 | 66.95 | 67.60 | 0.00 | - | 1 | 391 | 39.94% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 2025-03-31 | 66.45 | 68.10 | 69.25 | 0.00 | - | 1 | 1 | 38.92% |
| GLD250620C00160000 | 2024-04-12 3:48PM EDT | 2025-06-20 | 66.08 | 68.30 | 72.25 | 0.00 | - | 5 | 29 | 40.23% |
| GLD260116C00160000 | 2024-04-09 9:44AM EDT | 2026-01-16 | 70.37 | 72.50 | 76.25 | 0.00 | - | 1 | 43 | 38.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00160000 | 2024-03-25 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,353 | 196.88% |
| GLD240503P00160000 | 2024-04-03 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 128 | 51.56% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 45.31% |
| GLD240517P00160000 | 2024-04-05 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,198 | 39.06% |
| GLD240621P00160000 | 2024-04-15 12:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 48 | 6,167 | 29.49% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 518 | 27.93% |
| GLD240719P00160000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 15 | 25.39% |
| GLD240816P00160000 | 2024-04-02 2:49PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 10 | 23.24% |
| GLD240920P00160000 | 2024-01-19 3:38PM EDT | 2024-09-20 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 1,093 | 25.56% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 2024-09-30 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 27.25% |
| GLD241115P00160000 | 2024-03-28 3:51PM EDT | 2024-11-15 | 0.14 | 0.09 | 0.12 | 0.00 | - | 5 | 646 | 19.14% |
| GLD241220P00160000 | 2024-04-15 12:28PM EDT | 2024-12-20 | 0.20 | 0.12 | 0.16 | 0.00 | - | 25 | 2,421 | 18.46% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 2024-12-31 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 18.78% |
| GLD250117P00160000 | 2024-04-10 11:33AM EDT | 2025-01-17 | 0.19 | 0.15 | 0.19 | 0.00 | - | 2 | 2,745 | 17.92% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 2025-03-31 | 0.28 | 0.24 | 0.30 | 0.00 | - | 2 | 2 | 17.09% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 0.48 | 0.36 | 0.43 | 0.00 | - | 1 | 226 | 16.36% |
| GLD260116P00160000 | 2024-04-18 3:04PM EDT | 2026-01-16 | 0.89 | 0.30 | 1.22 | 0.00 | - | 2 | 54 | 16.51% |
© 2024 Yahoo. All rights reserved.