SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00210000 | 2024-05-10 4:00PM EDT | 2024-05-15 | 8.80 | 8.75 | 9.05 | +1.60 | +22.22% | 21 | 706 | 27.49% |
| GLD240517C00210000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 8.95 | 8.95 | 9.10 | +1.35 | +17.76% | 1,181 | 31,385 | 24.15% |
| GLD240522C00210000 | 2024-05-09 3:49PM EDT | 2024-05-22 | 7.55 | 9.10 | 9.30 | 0.00 | - | 89 | 23 | 20.92% |
| GLD240524C00210000 | 2024-05-10 3:26PM EDT | 2024-05-24 | 9.58 | 9.30 | 9.55 | +2.39 | +33.24% | 829 | 348 | 21.85% |
| GLD240531C00210000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 9.70 | 9.60 | 9.80 | +1.60 | +19.75% | 39 | 193 | 19.67% |
| GLD240607C00210000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 10.50 | 10.00 | 10.20 | +2.49 | +31.09% | 108 | 129 | 19.37% |
| GLD240614C00210000 | 2024-05-10 11:09AM EDT | 2024-06-14 | 10.57 | 10.45 | 10.65 | +2.03 | +23.77% | 4 | 77 | 19.52% |
| GLD240621C00210000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 10.80 | 10.80 | 10.95 | +1.25 | +13.09% | 240 | 40,830 | 19.09% |
| GLD240628C00210000 | 2024-05-10 3:28PM EDT | 2024-06-28 | 11.16 | 11.15 | 11.25 | +1.35 | +13.76% | 26 | 1,194 | 18.83% |
| GLD240719C00210000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 12.17 | 12.15 | 12.30 | +1.32 | +12.17% | 199 | 9,891 | 18.99% |
| GLD240816C00210000 | 2024-05-10 1:16PM EDT | 2024-08-16 | 13.55 | 13.50 | 13.60 | +1.41 | +11.61% | 109 | 2,089 | 19.29% |
| GLD240920C00210000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 15.30 | 14.90 | 15.10 | +1.55 | +11.27% | 15 | 23,165 | 19.68% |
| GLD240930C00210000 | 2024-05-09 12:27PM EDT | 2024-09-30 | 13.15 | 15.25 | 15.45 | 0.00 | - | 2 | 2,507 | 19.67% |
| GLD241018C00210000 | 2024-05-10 1:58PM EDT | 2024-10-18 | 16.55 | 16.00 | 16.25 | +2.44 | +17.29% | 15 | 973 | 20.02% |
| GLD241115C00210000 | 2024-05-10 12:46PM EDT | 2024-11-15 | 17.50 | 17.15 | 17.45 | +2.06 | +13.34% | 5 | 9,217 | 20.52% |
| GLD241220C00210000 | 2024-05-10 10:38AM EDT | 2024-12-20 | 18.57 | 18.30 | 18.85 | +2.17 | +13.23% | 69 | 5,448 | 21.02% |
| GLD241231C00210000 | 2024-05-10 12:50PM EDT | 2024-12-31 | 19.28 | 18.65 | 19.15 | +2.53 | +15.10% | 21 | 289 | 20.97% |
| GLD250117C00210000 | 2024-05-10 2:40PM EDT | 2025-01-17 | 19.90 | 19.35 | 19.80 | +1.90 | +10.56% | 24 | 14,821 | 21.19% |
| GLD250331C00210000 | 2024-05-10 9:32AM EDT | 2025-03-31 | 22.25 | 20.90 | 22.95 | +2.90 | +14.99% | 2 | 80 | 22.67% |
| GLD250620C00210000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 24.38 | 23.30 | 25.50 | +1.73 | +7.64% | 7 | 850 | 23.17% |
| GLD260116C00210000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 30.65 | 28.70 | 32.60 | +1.55 | +5.33% | 2 | 366 | 25.33% |
| GLD260618C00210000 | 2024-05-08 12:16PM EDT | 2026-06-18 | 32.30 | 32.35 | 37.00 | 0.00 | - | 5 | 20 | 26.30% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515P00210000 | 2024-05-10 3:40PM EDT | 2024-05-15 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 799 | 686 | 18.85% |
| GLD240517P00210000 | 2024-05-10 4:06PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 737 | 28,309 | 17.82% |
| GLD240522P00210000 | 2024-05-10 2:26PM EDT | 2024-05-22 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 56 | 907 | 15.53% |
| GLD240524P00210000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.26 | -0.18 | -42.86% | 142 | 1,926 | 15.31% |
| GLD240531P00210000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.40 | 0.38 | 0.40 | -0.21 | -34.43% | 214 | 1,458 | 14.04% |
| GLD240607P00210000 | 2024-05-10 3:11PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.60 | -0.36 | -37.50% | 211 | 292 | 13.77% |
| GLD240614P00210000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 0.81 | 0.81 | 0.84 | -0.45 | -35.71% | 141 | 626 | 13.82% |
| GLD240621P00210000 | 2024-05-10 4:11PM EDT | 2024-06-21 | 0.96 | 0.94 | 0.97 | -0.31 | -24.41% | 770 | 28,739 | 13.31% |
| GLD240628P00210000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 1.11 | 1.08 | 1.11 | -0.43 | -27.92% | 150 | 3,090 | 12.98% |
| GLD240719P00210000 | 2024-05-10 4:14PM EDT | 2024-07-19 | 1.52 | 1.50 | 1.53 | -0.43 | -22.05% | 3,574 | 10,946 | 12.40% |
| GLD240816P00210000 | 2024-05-10 1:42PM EDT | 2024-08-16 | 1.96 | 1.99 | 2.03 | -0.69 | -26.04% | 27 | 3,744 | 11.93% |
| GLD240920P00210000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 2.50 | 2.55 | 2.60 | -0.55 | -18.03% | 70 | 7,237 | 11.58% |
| GLD240930P00210000 | 2024-05-10 3:06PM EDT | 2024-09-30 | 2.66 | 2.66 | 2.72 | -0.60 | -18.40% | 43 | 1,908 | 11.43% |
| GLD241018P00210000 | 2024-05-10 12:34PM EDT | 2024-10-18 | 3.00 | 2.93 | 3.00 | -0.61 | -16.90% | 28 | 3,210 | 11.35% |
| GLD241115P00210000 | 2024-05-10 11:43AM EDT | 2024-11-15 | 3.40 | 3.35 | 3.45 | -0.55 | -13.92% | 1 | 868 | 11.31% |
| GLD241220P00210000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.67 | 3.75 | 3.85 | -0.83 | -18.44% | 7 | 338 | 11.06% |
| GLD241231P00210000 | 2024-05-10 12:48PM EDT | 2024-12-31 | 3.90 | 3.80 | 3.95 | -0.75 | -16.13% | 4 | 370 | 10.97% |
| GLD250117P00210000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 4.12 | 3.95 | 4.15 | -0.52 | -11.21% | 1 | 1,453 | 10.90% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 2025-03-31 | 6.29 | 4.65 | 4.85 | 0.00 | - | 5 | 312 | 10.55% |
| GLD250620P00210000 | 2024-05-09 2:41PM EDT | 2025-06-20 | 6.12 | 5.40 | 5.60 | 0.00 | - | 1 | 1,990 | 10.34% |
| GLD260116P00210000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 7.51 | 6.40 | 7.95 | -1.41 | -15.81% | 100 | 262 | 10.64% |
| GLD260618P00210000 | 2024-04-30 12:59PM EDT | 2026-06-18 | 10.00 | 6.25 | 11.00 | 0.00 | - | - | 2 | 12.08% |
© 2024 Yahoo. All rights reserved.