SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:199.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00199000 | 2024-04-25 3:05PM EDT | 2024-04-26 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD240501C00199000 | 2024-04-18 2:01PM EDT | 2024-05-01 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503C00199000 | 2024-04-25 3:07PM EDT | 2024-05-03 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240517C00199000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240531C00199000 | 2024-04-22 11:41AM EDT | 2024-05-31 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240621C00199000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240628C00199000 | 2024-04-25 2:14PM EDT | 2024-06-28 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240719C00199000 | 2024-04-22 11:30AM EDT | 2024-07-19 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00199000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 21.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240920C00199000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00199000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241231C00199000 | 2024-04-17 9:42AM EDT | 2024-12-31 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00199000 | 2024-04-22 12:37PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| GLD240501P00199000 | 2024-04-25 11:55AM EDT | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240503P00199000 | 2024-04-25 3:38PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240510P00199000 | 2024-04-25 1:35PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240517P00199000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GLD240524P00199000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD240531P00199000 | 2024-04-23 11:48AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD240621P00199000 | 2024-04-25 1:33PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GLD240628P00199000 | 2024-04-23 10:02AM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GLD240719P00199000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD240816P00199000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD240920P00199000 | 2024-04-25 3:03PM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 2024-10-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD241115P00199000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 2.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| GLD241220P00199000 | 2024-04-24 10:42AM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 2024-12-31 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD250117P00199000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GLD250331P00199000 | 2024-04-19 11:49AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.