SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00195000 | 2024-05-08 12:18PM EDT | 2024-05-15 | 19.80 | 23.65 | 24.00 | 0.00 | - | - | 5 | 50.00% |
| GLD240517C00195000 | 2024-05-10 12:31PM EDT | 2024-05-17 | 24.02 | 23.85 | 24.00 | +2.73 | +12.82% | 18 | 8,235 | 50.00% |
| GLD240524C00195000 | 2024-05-02 4:00PM EDT | 2024-05-24 | 18.82 | 24.05 | 24.25 | 0.00 | - | 5 | 54 | 40.48% |
| GLD240531C00195000 | 2024-05-06 10:16AM EDT | 2024-05-31 | 21.10 | 24.15 | 24.40 | 0.00 | - | 2 | 10 | 35.08% |
| GLD240607C00195000 | 2024-05-09 12:29PM EDT | 2024-06-07 | 21.75 | 24.40 | 24.65 | 0.00 | - | 1 | 2 | 32.96% |
| GLD240614C00195000 | 2024-05-02 3:59PM EDT | 2024-06-14 | 19.45 | 24.60 | 24.85 | 0.00 | - | - | 5 | 31.13% |
| GLD240621C00195000 | 2024-05-09 2:17PM EDT | 2024-06-21 | 25.20 | 24.85 | 25.00 | +2.89 | +12.95% | 2 | 8,944 | 29.48% |
| GLD240628C00195000 | 2024-05-06 2:20PM EDT | 2024-06-28 | 21.93 | 25.05 | 25.20 | 0.00 | - | 1 | 430 | 28.54% |
| GLD240719C00195000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 26.10 | 25.65 | 25.85 | +4.72 | +22.08% | 3 | 2,612 | 26.94% |
| GLD240816C00195000 | 2024-05-10 11:47AM EDT | 2024-08-16 | 26.91 | 26.55 | 26.75 | +4.51 | +20.13% | 5 | 2,680 | 25.97% |
| GLD240920C00195000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 24.30 | 27.60 | 27.85 | 0.00 | - | 2 | 9,016 | 25.34% |
| GLD240930C00195000 | 2024-05-03 11:32AM EDT | 2024-09-30 | 22.12 | 27.85 | 28.10 | 0.00 | - | 2 | 222 | 25.07% |
| GLD241018C00195000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 28.64 | 28.45 | 28.75 | +3.03 | +11.83% | 2 | 44 | 25.16% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 32.00 | 29.30 | 29.70 | 0.00 | - | 5 | 1,306 | 25.22% |
| GLD241220C00195000 | 2024-05-09 2:22PM EDT | 2024-12-20 | 28.21 | 30.30 | 30.90 | 0.00 | - | 3 | 8,842 | 25.40% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 30.60 | 31.20 | 0.00 | - | 5 | 99 | 25.34% |
| GLD250117C00195000 | 2024-05-10 4:02PM EDT | 2025-01-17 | 31.50 | 31.05 | 31.50 | +2.90 | +10.14% | 16 | 22,461 | 24.98% |
| GLD250331C00195000 | 2024-05-09 1:39PM EDT | 2025-03-31 | 30.99 | 33.05 | 34.00 | 0.00 | - | 37 | 20 | 25.68% |
| GLD250620C00195000 | 2024-05-07 2:55PM EDT | 2025-06-20 | 31.77 | 34.75 | 37.60 | 0.00 | - | 7 | 1,609 | 27.57% |
| GLD260116C00195000 | 2024-05-08 9:31AM EDT | 2026-01-16 | 37.50 | 39.60 | 43.85 | 0.00 | - | 1 | 215 | 28.67% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 2026-06-18 | 43.49 | 42.65 | 47.50 | 0.00 | - | - | 1 | 28.90% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515P00195000 | 2024-05-08 10:42AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 36.72% |
| GLD240517P00195000 | 2024-05-10 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 6,324 | 30.86% |
| GLD240524P00195000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 22 | 23.44% |
| GLD240531P00195000 | 2024-05-08 1:05PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 16 | 20.22% |
| GLD240607P00195000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 15 | 18.75% |
| GLD240621P00195000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 122 | 7,828 | 16.60% |
| GLD240628P00195000 | 2024-05-09 12:07PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 830 | 15.87% |
| GLD240719P00195000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 577 | 10,911 | 14.60% |
| GLD240816P00195000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 2 | 182 | 13.55% |
| GLD240920P00195000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.51 | -0.25 | -33.78% | 1 | 3,779 | 12.96% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 0.55 | 0.52 | 0.56 | -0.50 | -47.62% | 20 | 923 | 12.78% |
| GLD241018P00195000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 0.68 | 0.65 | 0.69 | -0.23 | -25.27% | 1 | 354 | 12.67% |
| GLD241115P00195000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 0.89 | 0.85 | 0.90 | -0.29 | -24.58% | 87 | 10,145 | 12.54% |
| GLD241220P00195000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 1.10 | 1.09 | 1.15 | -0.45 | -29.03% | 1 | 9,803 | 12.35% |
| GLD241231P00195000 | 2024-05-09 11:22AM EDT | 2024-12-31 | 1.34 | 1.14 | 1.19 | 0.00 | - | 1 | 2 | 12.18% |
| GLD250117P00195000 | 2024-05-10 11:42AM EDT | 2025-01-17 | 1.30 | 1.24 | 1.31 | -0.14 | -9.72% | 2 | 3,294 | 12.10% |
| GLD250331P00195000 | 2024-05-10 4:07PM EDT | 2025-03-31 | 1.74 | 1.67 | 1.76 | -0.23 | -11.68% | 5 | 373 | 11.71% |
| GLD250620P00195000 | 2024-05-07 10:19AM EDT | 2025-06-20 | 2.77 | 2.20 | 2.29 | 0.00 | - | 4 | 543 | 11.48% |
| GLD260116P00195000 | 2024-04-08 1:35PM EDT | 2026-01-16 | 3.95 | 3.10 | 5.75 | 0.00 | - | 1 | 54 | 13.71% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 2026-06-18 | 6.17 | 3.15 | 7.00 | 0.00 | - | - | 1 | 13.54% |
© 2024 Yahoo. All rights reserved.