SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00220000 | 2024-04-26 4:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,524 | 6,784 | 14.06% |
| GLD240501C00220000 | 2024-04-26 4:10PM EDT | 2024-05-01 | 0.55 | 0.53 | 0.57 | -0.17 | -23.61% | 4,808 | 5,128 | 15.85% |
| GLD240503C00220000 | 2024-04-26 4:02PM EDT | 2024-05-03 | 0.97 | 0.96 | 0.99 | -0.14 | -12.61% | 3,408 | 4,536 | 17.80% |
| GLD240510C00220000 | 2024-04-26 4:03PM EDT | 2024-05-10 | 1.62 | 1.62 | 1.64 | -0.04 | -2.41% | 1,049 | 1,170 | 17.19% |
| GLD240517C00220000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 2.21 | 2.19 | 2.24 | 0.00 | - | 1,705 | 36,498 | 17.24% |
| GLD240524C00220000 | 2024-04-26 4:02PM EDT | 2024-05-24 | 2.72 | 2.68 | 2.75 | +0.08 | +3.03% | 44 | 1,254 | 17.21% |
| GLD240531C00220000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 3.10 | 3.05 | 3.15 | +0.09 | +2.99% | 158 | 640 | 16.98% |
| GLD240621C00220000 | 2024-04-26 4:08PM EDT | 2024-06-21 | 4.41 | 4.35 | 4.45 | +0.20 | +4.75% | 1,365 | 18,938 | 17.40% |
| GLD240628C00220000 | 2024-04-26 2:57PM EDT | 2024-06-28 | 4.80 | 4.70 | 4.80 | +0.20 | +4.35% | 384 | 5,523 | 17.40% |
| GLD240719C00220000 | 2024-04-26 4:03PM EDT | 2024-07-19 | 5.75 | 5.70 | 5.80 | +0.18 | +3.23% | 55 | 15,038 | 17.53% |
| GLD240816C00220000 | 2024-04-26 2:40PM EDT | 2024-08-16 | 7.05 | 7.00 | 7.10 | +0.25 | +3.68% | 1,072 | 3,463 | 17.93% |
| GLD240920C00220000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 8.44 | 8.45 | 8.60 | +0.14 | +1.69% | 55 | 16,741 | 18.40% |
| GLD240930C00220000 | 2024-04-26 11:19AM EDT | 2024-09-30 | 8.48 | 8.75 | 8.90 | +0.43 | +5.34% | 5 | 792 | 18.34% |
| GLD241018C00220000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 9.40 | 9.50 | 9.70 | +0.05 | +0.53% | 23 | 2,786 | 18.71% |
| GLD241115C00220000 | 2024-04-26 3:16PM EDT | 2024-11-15 | 10.75 | 10.60 | 10.90 | +0.35 | +3.37% | 79 | 544 | 19.23% |
| GLD241220C00220000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 11.95 | 11.75 | 12.15 | +0.15 | +1.27% | 149 | 26,878 | 19.56% |
| GLD241231C00220000 | 2024-04-25 3:10PM EDT | 2024-12-31 | 12.05 | 12.10 | 12.50 | 0.00 | - | 3 | 245 | 19.61% |
| GLD250117C00220000 | 2024-04-26 3:02PM EDT | 2025-01-17 | 12.92 | 12.60 | 13.00 | +0.47 | +3.78% | 38 | 9,891 | 19.65% |
| GLD250331C00220000 | 2024-04-26 9:41AM EDT | 2025-03-31 | 15.26 | 14.85 | 15.45 | -0.01 | -0.07% | 2 | 34 | 20.35% |
| GLD250620C00220000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 17.87 | 16.40 | 18.25 | 0.00 | - | 31 | 3,915 | 21.31% |
| GLD260116C00220000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 24.27 | 23.90 | 26.00 | +0.51 | +2.15% | 13 | 209 | 24.24% |
| GLD260618C00220000 | 2024-04-25 1:35PM EDT | 2026-06-18 | 28.50 | 26.80 | 30.50 | 0.00 | - | 1 | 33 | 25.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00220000 | 2024-04-26 4:06PM EDT | 2024-04-26 | 3.36 | 3.40 | 3.55 | -0.52 | -13.40% | 346 | 2,670 | 25.20% |
| GLD240501P00220000 | 2024-04-26 3:14PM EDT | 2024-05-01 | 3.94 | 3.85 | 4.05 | -0.71 | -15.27% | 302 | 3,054 | 17.02% |
| GLD240503P00220000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 4.35 | 4.15 | 4.35 | -0.50 | -10.31% | 235 | 1,545 | 17.62% |
| GLD240510P00220000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 4.75 | 4.60 | 4.80 | -0.59 | -11.05% | 27 | 440 | 15.81% |
| GLD240517P00220000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 5.25 | 5.05 | 5.15 | -0.41 | -7.24% | 118 | 6,415 | 14.87% |
| GLD240524P00220000 | 2024-04-26 1:02PM EDT | 2024-05-24 | 5.80 | 5.30 | 5.50 | -0.23 | -3.81% | 2 | 372 | 14.50% |
| GLD240531P00220000 | 2024-04-26 1:02PM EDT | 2024-05-31 | 6.00 | 5.55 | 5.70 | 0.00 | - | 9 | 144 | 13.79% |
| GLD240621P00220000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 6.41 | 6.30 | 6.45 | -0.34 | -5.04% | 115 | 2,649 | 13.26% |
| GLD240628P00220000 | 2024-04-26 2:03PM EDT | 2024-06-28 | 6.65 | 6.45 | 6.60 | -0.32 | -4.59% | 18 | 1,391 | 12.95% |
| GLD240719P00220000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 7.00 | 6.95 | 7.05 | -0.80 | -10.26% | 38 | 2,997 | 12.35% |
| GLD240816P00220000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 7.51 | 7.45 | 7.60 | -0.29 | -3.72% | 31 | 1,464 | 11.88% |
| GLD240920P00220000 | 2024-04-26 1:03PM EDT | 2024-09-20 | 8.35 | 8.00 | 8.20 | -0.33 | -3.80% | 39 | 8,995 | 11.49% |
| GLD240930P00220000 | 2024-04-18 10:00AM EDT | 2024-09-30 | 6.81 | 8.15 | 8.30 | 0.00 | - | 27 | 859 | 11.30% |
| GLD241018P00220000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 9.55 | 8.40 | 8.55 | 0.00 | - | 3 | 3,088 | 11.13% |
| GLD241115P00220000 | 2024-04-25 10:36AM EDT | 2024-11-15 | 8.95 | 8.85 | 9.00 | 0.00 | - | 92 | 144 | 11.05% |
| GLD241220P00220000 | 2024-04-26 1:24PM EDT | 2024-12-20 | 9.40 | 9.10 | 9.40 | -0.60 | -6.00% | 10 | 107 | 10.79% |
| GLD241231P00220000 | 2024-04-26 1:25PM EDT | 2024-12-31 | 9.49 | 9.15 | 9.45 | -0.16 | -1.66% | 1 | 44 | 10.62% |
| GLD250117P00220000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 9.85 | 9.30 | 9.65 | 0.00 | - | 3 | 1,015 | 10.55% |
| GLD250331P00220000 | 2024-04-25 3:58PM EDT | 2025-03-31 | 10.57 | 9.50 | 10.35 | 0.00 | - | 2 | 175 | 10.20% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 11.14 | 10.10 | 11.05 | 0.00 | - | 13 | 586 | 9.92% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 11.80 | 13.40 | 0.00 | - | 1 | 6 | 10.18% |
| GLD260618P00220000 | 2024-04-22 10:40AM EDT | 2026-06-18 | 13.15 | 11.70 | 15.45 | 0.00 | - | 3 | 11 | 10.76% |
© 2024 Yahoo. All rights reserved.