SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00185000 | 2024-07-23 3:35PM EDT | 2024-08-02 | 37.95 | 35.65 | 35.90 | 0.00 | - | 16 | 23 | 63.18% |
| GLD240809C00185000 | 2024-07-17 9:46AM EDT | 2024-08-09 | 44.62 | 35.85 | 36.10 | 0.00 | - | - | 2 | 51.86% |
| GLD240816C00185000 | 2024-07-24 1:29PM EDT | 2024-08-16 | 36.47 | 36.05 | 36.25 | -2.53 | -6.49% | 11 | 105 | 47.71% |
| GLD240920C00185000 | 2024-07-26 9:32AM EDT | 2024-09-20 | 37.42 | 37.00 | 37.20 | +3.18 | +9.29% | 12 | 1,187 | 36.85% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 46.28% |
| GLD241018C00185000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 41.97 | 33.90 | 34.15 | 0.00 | - | 1,060 | 988 | 0.00% |
| GLD241115C00185000 | 2024-07-09 11:49AM EDT | 2024-11-15 | 36.60 | 38.35 | 38.65 | 0.00 | - | 10 | 207 | 32.01% |
| GLD241220C00185000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 39.35 | 39.15 | 39.60 | +2.70 | +7.37% | 1 | 2,115 | 30.85% |
| GLD241231C00185000 | 2024-07-26 10:39AM EDT | 2024-12-31 | 39.50 | 39.35 | 39.85 | -2.15 | -5.16% | 44 | 27 | 30.46% |
| GLD250117C00185000 | 2024-07-26 3:09PM EDT | 2025-01-17 | 39.90 | 39.80 | 40.30 | +1.23 | +3.18% | 22 | 2,323 | 30.12% |
| GLD250331C00185000 | 2024-07-25 9:31AM EDT | 2025-03-31 | 40.50 | 41.45 | 41.95 | 0.00 | - | 1 | 18 | 28.71% |
| GLD250620C00185000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 43.40 | 43.15 | 43.95 | -7.39 | -14.55% | 1 | 103 | 28.29% |
| GLD260116C00185000 | 2024-07-15 9:35AM EDT | 2026-01-16 | 51.40 | 46.35 | 49.60 | 0.00 | - | 2 | 109 | 28.97% |
| GLD260618C00185000 | 2024-07-08 12:37PM EDT | 2026-06-18 | 49.97 | 49.25 | 53.15 | 0.00 | - | 2 | 2 | 29.20% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00185000 | 2024-07-25 10:28AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 303 | 50.00% |
| GLD240802P00185000 | 2024-07-03 10:20AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 45.31% |
| GLD240816P00185000 | 2024-07-23 1:01PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 310 | 6,301 | 28.13% |
| GLD240830P00185000 | 2024-07-22 10:15AM EDT | 2024-08-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 1 | 22.85% |
| GLD240920P00185000 | 2024-07-24 3:06PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 3,733 | 18.75% |
| GLD240930P00185000 | 2024-06-10 1:25PM EDT | 2024-09-30 | 0.21 | 0.04 | 0.05 | 0.00 | - | 1 | 152 | 17.73% |
| GLD241018P00185000 | 2024-07-08 2:27PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 2,880 | 16.41% |
| GLD241115P00185000 | 2024-07-11 9:31AM EDT | 2024-11-15 | 0.08 | 0.10 | 0.11 | 0.00 | - | 3 | 227 | 15.14% |
| GLD241220P00185000 | 2024-06-26 9:36AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,680 | 6.25% |
| GLD241231P00185000 | 2024-07-09 1:02PM EDT | 2024-12-31 | 0.22 | 0.18 | 0.21 | 0.00 | - | 5 | 235 | 14.14% |
| GLD250117P00185000 | 2024-07-25 3:25PM EDT | 2025-01-17 | 0.29 | 0.22 | 0.25 | 0.00 | - | 67 | 5,324 | 13.84% |
| GLD250321P00185000 | 2024-07-19 10:58AM EDT | 2025-03-21 | 0.44 | 0.38 | 0.43 | 0.00 | - | 100 | 100 | 13.14% |
| GLD250331P00185000 | 2024-07-25 9:36AM EDT | 2025-03-31 | 0.48 | 0.41 | 0.45 | 0.00 | - | 220 | 221 | 12.99% |
| GLD250620P00185000 | 2024-07-17 1:41PM EDT | 2025-06-20 | 0.63 | 0.71 | 0.76 | 0.00 | - | 1 | 983 | 12.64% |
| GLD260116P00185000 | 2024-05-13 10:02AM EDT | 2026-01-16 | 2.70 | 1.63 | 3.15 | 0.00 | - | 6 | 12 | 14.82% |
| GLD260618P00185000 | 2024-07-16 9:41AM EDT | 2026-06-18 | 2.22 | 1.12 | 4.30 | 0.00 | - | 1 | 3 | 14.68% |
© 2024 Yahoo. All rights reserved.