SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00190000 | 2024-04-19 11:17AM EDT | 2024-04-19 | 31.77 | 31.35 | 31.55 | +1.47 | +4.85% | 817 | 7,531 | 130.47% |
| GLD240426C00190000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 30.63 | 31.50 | 31.60 | 0.00 | - | 10 | 40 | 50.20% |
| GLD240503C00190000 | 2024-04-19 10:03AM EDT | 2024-05-03 | 30.55 | 31.75 | 31.85 | -0.42 | -1.36% | 4 | 9 | 45.02% |
| GLD240510C00190000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 31.30 | 31.90 | 32.00 | 0.00 | - | 2 | 12 | 39.94% |
| GLD240517C00190000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 31.20 | 32.05 | 32.15 | -0.32 | -1.02% | 5 | 16,531 | 36.87% |
| GLD240621C00190000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 33.50 | 32.95 | 33.20 | +1.15 | +3.55% | 1 | 11,441 | 31.91% |
| GLD240628C00190000 | 2024-04-15 10:22AM EDT | 2024-06-28 | 27.97 | 33.20 | 33.45 | 0.00 | - | 10 | 474 | 31.59% |
| GLD240719C00190000 | 2024-04-17 12:50PM EDT | 2024-07-19 | 31.90 | 33.85 | 33.90 | 0.00 | - | 1 | 556 | 29.69% |
| GLD240816C00190000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 33.71 | 34.80 | 34.85 | 0.00 | - | 5 | 322 | 29.24% |
| GLD240920C00190000 | 2024-04-18 9:33AM EDT | 2024-09-20 | 35.85 | 35.65 | 35.80 | 0.00 | - | 1 | 722 | 28.34% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 2024-09-30 | 36.10 | 35.90 | 36.10 | 0.00 | - | 2 | 125 | 28.23% |
| GLD241018C00190000 | 2024-04-16 1:14PM EDT | 2024-10-18 | 36.75 | 36.45 | 36.60 | 0.00 | - | 1 | 51 | 27.99% |
| GLD241115C00190000 | 2024-04-12 2:34PM EDT | 2024-11-15 | 33.35 | 37.30 | 37.40 | 0.00 | - | 2 | 716 | 27.78% |
| GLD241220C00190000 | 2024-04-18 2:20PM EDT | 2024-12-20 | 37.46 | 38.35 | 38.50 | 0.00 | - | 1 | 919 | 27.83% |
| GLD241231C00190000 | 2024-04-16 3:34PM EDT | 2024-12-31 | 38.83 | 38.60 | 38.75 | 0.00 | - | 1 | 170 | 27.68% |
| GLD250117C00190000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.90 | 39.10 | 39.35 | +0.45 | +1.17% | 36 | 5,459 | 27.86% |
| GLD250331C00190000 | 2024-04-09 3:43PM EDT | 2025-03-31 | 37.34 | 40.55 | 41.70 | 0.00 | - | 5 | 6 | 28.29% |
| GLD250620C00190000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 42.90 | 41.40 | 44.80 | 0.00 | - | 2 | 1,789 | 29.51% |
| GLD260116C00190000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 48.23 | 47.80 | 49.90 | 0.00 | - | 3 | 190 | 29.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00190000 | 2024-04-19 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 8,523 | 98.44% |
| GLD240426P00190000 | 2024-04-18 11:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 6,521 | 37.50% |
| GLD240503P00190000 | 2024-04-10 3:17PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 26 | 69 | 29.49% |
| GLD240510P00190000 | 2024-04-18 11:54AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 37 | 25.59% |
| GLD240517P00190000 | 2024-04-18 3:20PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 13 | 19,816 | 23.05% |
| GLD240524P00190000 | 2024-04-09 2:12PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 1 | 21.19% |
| GLD240621P00190000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2 | 3,457 | 18.24% |
| GLD240628P00190000 | 2024-04-17 10:12AM EDT | 2024-06-28 | 0.16 | 0.13 | 0.15 | 0.00 | - | 2 | 556 | 17.73% |
| GLD240719P00190000 | 2024-04-17 12:33PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.22 | 0.00 | - | 5 | 3,264 | 16.60% |
| GLD240816P00190000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 0.33 | 0.30 | 0.33 | 0.00 | - | 3 | 2,358 | 15.66% |
| GLD240920P00190000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 0.46 | 0.47 | 0.49 | -0.05 | -9.80% | 750 | 5,999 | 14.93% |
| GLD240930P00190000 | 2024-04-18 12:31PM EDT | 2024-09-30 | 0.54 | 0.49 | 0.53 | 0.00 | - | 1 | 313 | 14.72% |
| GLD241018P00190000 | 2024-04-16 11:48AM EDT | 2024-10-18 | 0.77 | 0.59 | 0.64 | 0.00 | - | 1 | 5,676 | 14.58% |
| GLD241115P00190000 | 2024-04-11 3:56PM EDT | 2024-11-15 | 0.79 | 0.77 | 0.81 | -0.07 | -8.14% | 2 | 121 | 14.36% |
| GLD241220P00190000 | 2024-04-17 10:16AM EDT | 2024-12-20 | 1.04 | 0.97 | 1.01 | 0.00 | - | 1 | 355 | 14.05% |
| GLD241231P00190000 | 2024-04-12 9:34AM EDT | 2024-12-31 | 1.03 | 1.02 | 1.06 | -0.15 | -12.71% | 1 | 32 | 13.92% |
| GLD250117P00190000 | 2024-04-19 11:21AM EDT | 2025-01-17 | 1.15 | 1.11 | 1.15 | -0.02 | -1.71% | 214 | 8,786 | 13.78% |
| GLD250331P00190000 | 2024-04-16 12:35PM EDT | 2025-03-31 | 1.77 | 1.47 | 1.55 | 0.00 | - | 2 | 9 | 13.32% |
| GLD250620P00190000 | 2024-04-18 3:47PM EDT | 2025-06-20 | 2.05 | 1.91 | 2.00 | 0.00 | - | 1 | 1,494 | 12.96% |
| GLD260116P00190000 | 2024-04-15 12:57PM EDT | 2026-01-16 | 3.82 | 1.88 | 3.70 | 0.00 | - | 8 | 35 | 13.17% |
| GLD260618P00190000 | 2024-04-09 2:28PM EDT | 2026-06-18 | 4.85 | 1.98 | 5.75 | 0.00 | - | - | 2 | 14.19% |
© 2024 Yahoo. All rights reserved.