SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:197.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00197000 | 2024-05-07 1:21PM EDT | 2024-05-10 | 21.95 | 21.65 | 21.80 | +4.70 | +27.25% | 7 | 18 | 78.13% |
| GLD240515C00197000 | 2024-05-03 3:52PM EDT | 2024-05-15 | 16.20 | 21.60 | 22.00 | 0.00 | - | 1 | 1 | 50.10% |
| GLD240517C00197000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 21.96 | 21.85 | 22.00 | +4.43 | +25.27% | 5 | 4,069 | 43.36% |
| GLD240524C00197000 | 2024-05-07 1:21PM EDT | 2024-05-24 | 17.67 | 22.05 | 22.30 | 0.00 | - | 1 | 26 | 37.16% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 2024-05-31 | 20.05 | 22.20 | 22.45 | 0.00 | - | 3 | 8 | 32.52% |
| GLD240621C00197000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 18.70 | 22.85 | 23.05 | 0.00 | - | 3 | 1,752 | 27.59% |
| GLD240628C00197000 | 2024-05-06 2:43PM EDT | 2024-06-28 | 23.55 | 23.05 | 23.25 | +3.68 | +18.52% | 1 | 366 | 26.76% |
| GLD240719C00197000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 23.83 | 23.75 | 23.95 | +1.83 | +8.32% | 6 | 435 | 25.58% |
| GLD240816C00197000 | 2024-05-09 11:45AM EDT | 2024-08-16 | 24.79 | 24.65 | 24.85 | +2.64 | +11.92% | 10 | 233 | 24.70% |
| GLD240920C00197000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 22.22 | 25.75 | 26.05 | 0.00 | - | 20 | 3,877 | 24.42% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 23.80 | 26.65 | 26.95 | 0.00 | - | 1 | 6 | 24.27% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 2024-11-15 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 21.99% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 28.50 | 28.60 | 29.15 | 0.00 | - | 1 | 209 | 24.63% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 2024-12-31 | 29.05 | 28.95 | 29.45 | 0.00 | - | 3 | 1 | 24.57% |
| GLD250117C00197000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 30.25 | 29.40 | 30.10 | +5.65 | +22.97% | 1 | 215 | 24.82% |
| GLD250331C00197000 | 2024-05-07 12:43PM EDT | 2025-03-31 | 27.87 | 31.35 | 32.35 | 0.00 | - | 2 | 2 | 25.09% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 42.00 | 38.10 | 41.85 | 0.00 | - | 1 | 15 | 27.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00197000 | 2024-05-01 12:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 262 | 70.31% |
| GLD240515P00197000 | 2024-05-06 9:41AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 30.47% |
| GLD240517P00197000 | 2024-05-10 2:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 4,875 | 26.56% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 0.19 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 20.90% |
| GLD240531P00197000 | 2024-05-08 2:29PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 1 | 18.85% |
| GLD240614P00197000 | 2024-05-03 12:22PM EDT | 2024-06-14 | 0.22 | 0.07 | 0.09 | 0.00 | - | 1 | 1 | 16.60% |
| GLD240621P00197000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 4 | 1,805 | 15.67% |
| GLD240628P00197000 | 2024-05-10 10:39AM EDT | 2024-06-28 | 0.15 | 0.13 | 0.14 | -0.23 | -60.53% | 2 | 166 | 15.14% |
| GLD240719P00197000 | 2024-05-10 12:45PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | -0.10 | -29.41% | 102 | 669 | 14.01% |
| GLD240816P00197000 | 2024-05-10 11:00AM EDT | 2024-08-16 | 0.40 | 0.37 | 0.40 | -0.08 | -16.67% | 6 | 648 | 13.21% |
| GLD240920P00197000 | 2024-05-09 11:29AM EDT | 2024-09-20 | 0.76 | 0.59 | 0.63 | 0.00 | - | 6 | 3,199 | 12.65% |
| GLD241018P00197000 | 2024-05-09 10:28AM EDT | 2024-10-18 | 0.80 | 0.80 | 0.84 | -0.16 | -16.67% | 2 | 326 | 12.40% |
| GLD241115P00197000 | 2024-04-30 1:49PM EDT | 2024-11-15 | 1.86 | 1.02 | 1.08 | 0.00 | - | 67 | 48 | 12.31% |
| GLD241220P00197000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 1.73 | 1.29 | 1.35 | 0.00 | - | 200 | 350 | 12.10% |
| GLD241231P00197000 | 2024-05-10 1:13PM EDT | 2024-12-31 | 1.36 | 1.34 | 1.40 | -0.80 | -37.04% | 1 | 77 | 11.95% |
| GLD250117P00197000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 2.02 | 1.45 | 1.53 | 0.00 | - | 2 | 223 | 11.88% |
| GLD250331P00197000 | 2024-04-30 10:09AM EDT | 2025-03-31 | 2.96 | 1.92 | 2.01 | 0.00 | - | 70 | 70 | 11.49% |
| GLD260116P00197000 | 2024-05-10 9:59AM EDT | 2026-01-16 | 3.85 | 2.99 | 4.85 | -0.85 | -18.09% | 1 | 92 | 12.00% |
© 2024 Yahoo. All rights reserved.