SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00193000 | 2024-05-03 9:36AM EDT | 2024-05-15 | 18.50 | 25.60 | 26.00 | 0.00 | - | 5 | 5 | 51.76% |
| GLD240517C00193000 | 2024-05-09 1:31PM EDT | 2024-05-17 | 23.08 | 25.85 | 26.00 | 0.00 | - | 7 | 603 | 50.68% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 22.98 | 26.00 | 26.25 | 0.00 | - | 2 | 6 | 43.26% |
| GLD240531C00193000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 20.57 | 26.15 | 26.40 | 0.00 | - | 1 | 2 | 37.45% |
| GLD240621C00193000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 21.59 | 26.80 | 27.00 | 0.00 | - | 20 | 633 | 31.36% |
| GLD240628C00193000 | 2024-05-06 2:20PM EDT | 2024-06-28 | 23.92 | 27.00 | 27.20 | 0.00 | - | 1 | 427 | 30.32% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 2024-07-19 | 25.75 | 27.60 | 27.80 | 0.00 | - | 1 | 386 | 28.32% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 2024-08-16 | 26.55 | 28.45 | 28.65 | 0.00 | - | 1 | 102 | 27.08% |
| GLD240920C00193000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 26.30 | 29.45 | 29.75 | 0.00 | - | 2 | 790 | 26.40% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 28.46 | 30.30 | 30.60 | 0.00 | - | 1 | 1 | 26.07% |
| GLD241115C00193000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 25.65 | 31.10 | 31.55 | 0.00 | - | 1 | 216 | 26.12% |
| GLD241220C00193000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 29.10 | 32.10 | 32.65 | 0.00 | - | 1 | 166 | 26.10% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 2024-12-31 | 35.00 | 32.35 | 32.95 | 0.00 | - | 2 | 4 | 26.03% |
| GLD250117C00193000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 27.80 | 32.85 | 33.50 | 0.00 | - | 1 | 123 | 26.10% |
| GLD260116C00193000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 39.22 | 41.35 | 44.90 | 0.00 | - | 2 | 37 | 28.61% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515P00193000 | 2024-05-07 11:54AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 39.84% |
| GLD240517P00193000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,454 | 33.59% |
| GLD240524P00193000 | 2024-05-09 3:00PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 25.39% |
| GLD240531P00193000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GLD240621P00193000 | 2024-05-08 2:48PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 732 | 17.24% |
| GLD240628P00193000 | 2024-05-06 12:35PM EDT | 2024-06-28 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 135 | 16.55% |
| GLD240719P00193000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.29 | 0.13 | 0.15 | 0.00 | - | 2 | 2,476 | 15.04% |
| GLD240816P00193000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.24 | -0.13 | -35.14% | 1 | 308 | 13.82% |
| GLD240920P00193000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 0.48 | 0.37 | 0.41 | 0.00 | - | 1 | 628 | 13.21% |
| GLD241018P00193000 | 2024-05-09 10:17AM EDT | 2024-10-18 | 0.65 | 0.53 | 0.57 | 0.00 | - | 1,883 | 2,142 | 12.93% |
| GLD241115P00193000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 0.99 | 0.70 | 0.75 | 0.00 | - | 2 | 926 | 12.76% |
| GLD241220P00193000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 1.24 | 0.92 | 0.98 | 0.00 | - | 60 | 369 | 12.57% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 1.29 | 0.97 | 1.01 | 0.00 | - | 1 | 21 | 12.38% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 1.68 | 1.06 | 1.13 | 0.00 | - | 1 | 411 | 12.33% |
| GLD250331P00193000 | 2024-04-30 9:31AM EDT | 2025-03-31 | 2.23 | 1.45 | 1.54 | 0.00 | - | - | 5 | 11.91% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 14.91% |
© 2024 Yahoo. All rights reserved.