SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00205000 | 2024-07-25 9:31AM EDT | 2024-07-31 | 14.26 | 15.55 | 15.80 | 0.00 | - | - | - | 37.01% |
| GLD240802C00205000 | 2024-07-26 1:15PM EDT | 2024-08-02 | 15.75 | 15.70 | 15.90 | +2.23 | +16.49% | 10 | 31 | 34.42% |
| GLD240809C00205000 | 2024-07-25 3:38PM EDT | 2024-08-09 | 14.17 | 15.90 | 16.15 | 0.00 | - | 3 | 13 | 28.47% |
| GLD240816C00205000 | 2024-07-26 1:19PM EDT | 2024-08-16 | 16.25 | 16.20 | 16.35 | +2.35 | +16.91% | 8 | 1,978 | 25.42% |
| GLD240823C00205000 | 2024-07-25 3:56PM EDT | 2024-08-23 | 14.55 | 16.40 | 16.65 | 0.00 | - | 4 | 19 | 24.46% |
| GLD240830C00205000 | 2024-07-25 3:00PM EDT | 2024-08-30 | 14.40 | 16.65 | 16.95 | 0.00 | - | 7 | 20 | 23.83% |
| GLD240920C00205000 | 2024-07-26 12:33PM EDT | 2024-09-20 | 17.76 | 17.50 | 17.70 | +2.00 | +12.69% | 4 | 6,955 | 22.27% |
| GLD240930C00205000 | 2024-07-24 1:15PM EDT | 2024-09-30 | 20.81 | 17.80 | 18.00 | 0.00 | - | 3 | 991 | 21.68% |
| GLD241018C00205000 | 2024-07-25 1:04PM EDT | 2024-10-18 | 16.90 | 18.50 | 18.75 | 0.00 | - | 3 | 313 | 21.66% |
| GLD241115C00205000 | 2024-07-22 1:39PM EDT | 2024-11-15 | 20.70 | 19.65 | 19.90 | 0.00 | - | 20 | 895 | 21.79% |
| GLD241220C00205000 | 2024-07-26 2:03PM EDT | 2024-12-20 | 20.80 | 20.85 | 21.10 | +2.32 | +12.55% | 30 | 5,492 | 21.65% |
| GLD241231C00205000 | 2024-07-25 3:58PM EDT | 2024-12-31 | 19.55 | 21.15 | 21.45 | 0.00 | - | 81 | 93 | 21.60% |
| GLD250117C00205000 | 2024-07-25 3:02PM EDT | 2025-01-17 | 19.70 | 21.75 | 22.10 | 0.00 | - | 11 | 2,007 | 21.78% |
| GLD250321C00205000 | 2024-07-25 12:31PM EDT | 2025-03-21 | 22.20 | 23.75 | 24.05 | 0.00 | - | 1 | 1 | 21.84% |
| GLD250331C00205000 | 2024-07-12 11:11AM EDT | 2025-03-31 | 26.82 | 23.75 | 24.55 | 0.00 | - | 1 | 234 | 22.17% |
| GLD250620C00205000 | 2024-07-26 2:43PM EDT | 2025-06-20 | 26.49 | 25.90 | 27.40 | -3.53 | -11.76% | 6 | 251 | 23.05% |
| GLD250630C00205000 | 2024-07-17 12:17PM EDT | 2025-06-30 | 33.10 | 26.50 | 27.20 | 0.00 | - | 2 | 2 | 22.45% |
| GLD260116C00205000 | 2024-07-18 1:11PM EDT | 2026-01-16 | 38.00 | 30.40 | 34.20 | 0.00 | - | 1 | 375 | 24.93% |
| GLD260618C00205000 | 2024-07-16 12:41PM EDT | 2026-06-18 | 42.21 | 34.30 | 38.25 | 0.00 | - | 1 | 14 | 25.60% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00205000 | 2024-07-25 10:48AM EDT | 2024-07-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 24.22% |
| GLD240802P00205000 | 2024-07-26 11:01AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 1,187 | 22.46% |
| GLD240809P00205000 | 2024-07-26 2:43PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 319 | 410 | 17.38% |
| GLD240816P00205000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 117 | 8,231 | 15.77% |
| GLD240823P00205000 | 2024-07-26 1:22PM EDT | 2024-08-23 | 0.12 | 0.10 | 0.12 | -0.12 | -50.00% | 104 | 365 | 14.65% |
| GLD240830P00205000 | 2024-07-26 10:54AM EDT | 2024-08-30 | 0.17 | 0.14 | 0.17 | -0.12 | -41.38% | 2 | 202 | 13.99% |
| GLD240906P00205000 | 2024-07-26 2:45PM EDT | 2024-09-06 | 0.22 | 0.19 | 0.23 | -0.20 | -47.62% | 8 | - | 13.58% |
| GLD240920P00205000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.19 | -34.55% | 419 | 10,511 | 13.16% |
| GLD240930P00205000 | 2024-07-26 3:30PM EDT | 2024-09-30 | 0.45 | 0.43 | 0.46 | -0.25 | -35.71% | 6 | 2,081 | 12.71% |
| GLD241018P00205000 | 2024-07-26 12:52PM EDT | 2024-10-18 | 0.63 | 0.63 | 0.66 | -0.24 | -27.59% | 18 | 10,177 | 12.40% |
| GLD241115P00205000 | 2024-07-25 9:50AM EDT | 2024-11-15 | 1.03 | 1.02 | 1.06 | -0.32 | -23.70% | 11 | 990 | 12.39% |
| GLD241220P00205000 | 2024-07-26 1:16PM EDT | 2024-12-20 | 1.42 | 1.40 | 1.44 | -0.34 | -19.32% | 2 | 4,584 | 12.00% |
| GLD241231P00205000 | 2024-07-26 11:33AM EDT | 2024-12-31 | 1.52 | 1.47 | 1.52 | -0.33 | -17.84% | 1 | 1,170 | 11.80% |
| GLD250117P00205000 | 2024-07-26 9:47AM EDT | 2025-01-17 | 1.63 | 1.63 | 1.68 | -0.42 | -20.49% | 6 | 5,961 | 11.63% |
| GLD250321P00205000 | 2024-07-19 2:02PM EDT | 2025-03-21 | 2.22 | 2.22 | 2.28 | 0.00 | - | 1 | 169 | 11.25% |
| GLD250331P00205000 | 2024-07-25 2:30PM EDT | 2025-03-31 | 2.34 | 2.29 | 2.35 | -0.42 | -15.22% | 66 | 1,436 | 11.16% |
| GLD250620P00205000 | 2024-07-26 9:52AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.15 | -0.45 | -12.50% | 169 | 4,822 | 11.01% |
| GLD250630P00205000 | 2024-07-25 2:59PM EDT | 2025-06-30 | 3.65 | 3.15 | 3.25 | 0.00 | - | 21 | 282 | 11.00% |
| GLD260116P00205000 | 2024-07-24 10:00AM EDT | 2026-01-16 | 4.25 | 4.80 | 5.10 | 0.00 | - | 100 | 534 | 10.90% |
| GLD260618P00205000 | 2024-07-26 10:15AM EDT | 2026-06-18 | 6.30 | 4.25 | 8.65 | -1.13 | -15.21% | 1 | 17 | 13.04% |
© 2024 Yahoo. All rights reserved.