SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:192.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00192000 | 2024-04-18 9:34AM EDT | 2024-04-19 | 29.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD240424C00192000 | 2024-04-18 9:34AM EDT | 2024-04-24 | 29.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240426C00192000 | 2024-04-16 1:19PM EDT | 2024-04-26 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503C00192000 | 2024-04-17 10:33AM EDT | 2024-05-03 | 29.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240510C00192000 | 2024-04-05 12:59PM EDT | 2024-05-10 | 24.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240517C00192000 | 2024-04-18 1:44PM EDT | 2024-05-17 | 29.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240621C00192000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 30.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240719C00192000 | 2024-04-12 3:38PM EDT | 2024-07-19 | 27.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240816C00192000 | 2024-04-17 11:07AM EDT | 2024-08-16 | 32.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00192000 | 2024-04-17 2:00PM EDT | 2024-09-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00192000 | 2024-04-05 12:28PM EDT | 2024-12-20 | 30.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-04-11 3:19PM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00192000 | 2024-04-17 2:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLD240426P00192000 | 2024-04-12 10:07AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240503P00192000 | 2024-04-16 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240510P00192000 | 2024-04-11 11:42AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240517P00192000 | 2024-04-18 1:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GLD240621P00192000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GLD240628P00192000 | 2024-04-10 1:33PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GLD240719P00192000 | 2024-04-16 2:46PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GLD240816P00192000 | 2024-04-16 10:03AM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240930P00192000 | 2024-04-17 2:28PM EDT | 2024-09-30 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018P00192000 | 2024-04-17 12:45PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| GLD241220P00192000 | 2024-03-05 11:54AM EDT | 2024-12-20 | 4.30 | 1.48 | 1.54 | 0.00 | - | 1 | 116 | 14.62% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| GLD250117P00192000 | 2024-04-15 9:32AM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00192000 | 2024-04-17 10:25AM EDT | 2025-03-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 14.75% |
© 2024 Yahoo. All rights reserved.