SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00215000 | 2024-07-26 3:34PM EDT | 2024-07-31 | 5.60 | 5.70 | 5.90 | +1.45 | +34.94% | 59 | 551 | 18.56% |
| GLD240802C00215000 | 2024-07-26 2:47PM EDT | 2024-08-02 | 6.00 | 6.00 | 6.15 | +1.50 | +33.33% | 431 | 2,246 | 19.34% |
| GLD240807C00215000 | 2024-07-25 2:39PM EDT | 2024-08-07 | 4.65 | 6.25 | 6.45 | 0.00 | - | 8 | 54 | 17.59% |
| GLD240809C00215000 | 2024-07-26 1:49PM EDT | 2024-08-09 | 6.39 | 6.50 | 6.65 | +1.34 | +26.53% | 3 | 259 | 17.87% |
| GLD240816C00215000 | 2024-07-26 3:09PM EDT | 2024-08-16 | 6.91 | 7.00 | 7.15 | +1.31 | +23.39% | 178 | 16,309 | 17.59% |
| GLD240823C00215000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 7.49 | 7.45 | 7.65 | +1.69 | +29.14% | 26 | 85 | 17.68% |
| GLD240830C00215000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 7.70 | 7.90 | 8.10 | +1.52 | +24.60% | 27 | 189 | 17.71% |
| GLD240920C00215000 | 2024-07-26 1:31PM EDT | 2024-09-20 | 9.00 | 9.15 | 9.25 | +1.15 | +14.65% | 53 | 14,116 | 17.69% |
| GLD240930C00215000 | 2024-07-26 3:57PM EDT | 2024-09-30 | 9.60 | 9.55 | 9.70 | +1.41 | +17.22% | 2 | 1,654 | 17.59% |
| GLD241018C00215000 | 2024-07-26 3:26PM EDT | 2024-10-18 | 10.57 | 10.50 | 10.65 | +1.32 | +14.27% | 53 | 2,448 | 17.99% |
| GLD241115C00215000 | 2024-07-26 2:46PM EDT | 2024-11-15 | 11.92 | 11.95 | 12.15 | +1.22 | +11.40% | 10 | 2,753 | 18.82% |
| GLD241220C00215000 | 2024-07-26 1:54PM EDT | 2024-12-20 | 13.40 | 13.30 | 13.65 | +1.65 | +14.04% | 58 | 4,425 | 19.22% |
| GLD241231C00215000 | 2024-07-25 9:38AM EDT | 2024-12-31 | 13.85 | 13.65 | 13.95 | +1.01 | +7.87% | 7 | 306 | 19.08% |
| GLD250117C00215000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 14.45 | 14.30 | 14.70 | +1.36 | +10.39% | 21 | 8,666 | 19.40% |
| GLD250321C00215000 | 2024-07-25 12:19PM EDT | 2025-03-21 | 17.05 | 16.55 | 16.95 | +1.81 | +11.88% | 12 | 19 | 19.90% |
| GLD250331C00215000 | 2024-07-25 12:14PM EDT | 2025-03-31 | 16.50 | 16.50 | 17.20 | +1.15 | +7.49% | 1 | 204 | 19.85% |
| GLD250620C00215000 | 2024-07-25 2:56PM EDT | 2025-06-20 | 18.14 | 18.85 | 20.60 | 0.00 | - | 16 | 1,588 | 21.41% |
| GLD250630C00215000 | 2024-07-26 12:05PM EDT | 2025-06-30 | 19.95 | 19.55 | 20.35 | +1.60 | +8.72% | 1 | 51 | 20.79% |
| GLD260116C00215000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 24.85 | 25.20 | 27.65 | +0.75 | +3.11% | 1 | 619 | 23.49% |
| GLD260618C00215000 | 2024-07-26 9:42AM EDT | 2026-06-18 | 29.50 | 28.00 | 31.90 | +0.50 | +1.72% | 3 | 104 | 24.34% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00215000 | 2024-07-26 3:23PM EDT | 2024-07-31 | 0.10 | 0.09 | 0.11 | -0.48 | -82.76% | 202 | 1,367 | 14.75% |
| GLD240802P00215000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.25 | 0.24 | 0.26 | -0.56 | -69.14% | 1,376 | 5,346 | 15.50% |
| GLD240807P00215000 | 2024-07-26 4:09PM EDT | 2024-08-07 | 0.43 | 0.42 | 0.45 | -0.62 | -59.05% | 15 | 191 | 14.06% |
| GLD240809P00215000 | 2024-07-26 4:04PM EDT | 2024-08-09 | 0.53 | 0.52 | 0.55 | -0.63 | -54.31% | 837 | 1,112 | 13.97% |
| GLD240816P00215000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.83 | 0.84 | 0.87 | -0.76 | -47.80% | 611 | 10,949 | 13.64% |
| GLD240823P00215000 | 2024-07-26 4:14PM EDT | 2024-08-23 | 1.08 | 1.07 | 1.11 | -0.72 | -40.00% | 336 | 363 | 13.12% |
| GLD240830P00215000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 1.33 | 1.27 | 1.31 | -0.66 | -33.17% | 24 | 2,315 | 12.68% |
| GLD240906P00215000 | 2024-07-26 4:05PM EDT | 2024-09-06 | 1.46 | 1.49 | 1.54 | -0.88 | -37.61% | 10 | - | 12.53% |
| GLD240920P00215000 | 2024-07-26 4:09PM EDT | 2024-09-20 | 1.91 | 1.92 | 1.97 | -0.83 | -30.29% | 345 | 12,067 | 12.34% |
| GLD240930P00215000 | 2024-07-26 3:59PM EDT | 2024-09-30 | 2.11 | 2.11 | 2.16 | -0.73 | -25.70% | 71 | 2,024 | 11.96% |
| GLD241018P00215000 | 2024-07-26 2:28PM EDT | 2024-10-18 | 2.58 | 2.53 | 2.58 | -0.72 | -21.82% | 8 | 3,893 | 11.73% |
| GLD241115P00215000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.30 | -0.95 | -22.35% | 19 | 6,395 | 11.80% |
| GLD241220P00215000 | 2024-07-25 2:06PM EDT | 2024-12-20 | 3.92 | 3.80 | 3.90 | -0.92 | -19.01% | 10 | 1,745 | 11.47% |
| GLD241231P00215000 | 2024-07-25 1:28PM EDT | 2024-12-31 | 4.95 | 3.90 | 4.00 | 0.00 | - | 1 | 1,008 | 11.25% |
| GLD250117P00215000 | 2024-07-25 2:20PM EDT | 2025-01-17 | 5.07 | 4.10 | 4.25 | 0.00 | - | 37 | 2,984 | 11.13% |
| GLD250321P00215000 | 2024-07-25 2:08PM EDT | 2025-03-21 | 5.95 | 4.90 | 5.05 | 0.00 | - | 6 | 66 | 10.75% |
| GLD250331P00215000 | 2024-07-25 11:08AM EDT | 2025-03-31 | 4.98 | 5.00 | 5.15 | -0.77 | -13.39% | 10 | 581 | 10.68% |
| GLD250620P00215000 | 2024-07-25 1:26PM EDT | 2025-06-20 | 6.88 | 5.95 | 6.10 | 0.00 | - | 195 | 1,244 | 10.47% |
| GLD250630P00215000 | 2024-07-25 11:19AM EDT | 2025-06-30 | 6.75 | 6.05 | 6.20 | 0.00 | - | 279 | 515 | 10.44% |
| GLD260116P00215000 | 2024-07-26 10:38AM EDT | 2026-01-16 | 8.20 | 7.90 | 8.25 | +0.37 | +4.73% | 154 | 738 | 10.28% |
| GLD260618P00215000 | 2024-07-19 10:50AM EDT | 2026-06-18 | 9.09 | 7.85 | 11.75 | 0.00 | - | 1 | 14 | 12.06% |
© 2024 Yahoo. All rights reserved.