SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00225000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 597 | 3,232 | 14.06% |
| GLD240802C00225000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.53 | 0.50 | 0.53 | +0.14 | +35.90% | 2,006 | 2,552 | 16.24% |
| GLD240807C00225000 | 2024-07-26 4:09PM EDT | 2024-08-07 | 0.88 | 0.84 | 0.87 | +0.23 | +35.38% | 229 | 140 | 15.28% |
| GLD240809C00225000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 1.04 | 1.05 | 1.09 | +0.25 | +31.65% | 308 | 1,279 | 15.72% |
| GLD240816C00225000 | 2024-07-26 4:02PM EDT | 2024-08-16 | 1.66 | 1.63 | 1.66 | +0.46 | +38.33% | 10,180 | 34,899 | 15.99% |
| GLD240823C00225000 | 2024-07-26 4:05PM EDT | 2024-08-23 | 2.14 | 2.08 | 2.13 | +0.61 | +39.87% | 583 | 598 | 15.98% |
| GLD240830C00225000 | 2024-07-26 1:54PM EDT | 2024-08-30 | 2.48 | 2.50 | 2.55 | +0.46 | +22.77% | 46 | 525 | 15.96% |
| GLD240906C00225000 | 2024-07-26 3:15PM EDT | 2024-09-06 | 2.86 | 2.92 | 2.98 | +0.83 | +40.89% | 74 | - | 16.10% |
| GLD240920C00225000 | 2024-07-26 4:07PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.85 | +0.80 | +25.81% | 1,398 | 25,112 | 16.58% |
| GLD240930C00225000 | 2024-07-26 1:29PM EDT | 2024-09-30 | 4.05 | 4.15 | 4.25 | +0.55 | +15.71% | 50 | 2,092 | 16.38% |
| GLD241018C00225000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 5.15 | 5.10 | 5.20 | +0.73 | +16.52% | 95 | 3,009 | 16.82% |
| GLD241115C00225000 | 2024-07-26 12:41PM EDT | 2024-11-15 | 6.55 | 6.60 | 6.70 | +0.80 | +13.91% | 112 | 2,846 | 17.69% |
| GLD241220C00225000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 8.11 | 8.00 | 8.15 | +0.90 | +12.48% | 100 | 25,933 | 18.06% |
| GLD241231C00225000 | 2024-07-26 11:32AM EDT | 2024-12-31 | 8.36 | 8.35 | 8.50 | +0.91 | +12.21% | 61 | 796 | 18.03% |
| GLD250117C00225000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 9.04 | 9.00 | 9.15 | +0.99 | +12.30% | 78 | 3,596 | 18.20% |
| GLD250321C00225000 | 2024-07-26 10:19AM EDT | 2025-03-21 | 11.34 | 11.20 | 11.40 | +1.11 | +10.85% | 4 | 31 | 18.78% |
| GLD250331C00225000 | 2024-07-26 10:17AM EDT | 2025-03-31 | 11.70 | 11.50 | 11.65 | +1.55 | +15.27% | 9 | 722 | 18.74% |
| GLD250620C00225000 | 2024-07-26 1:45PM EDT | 2025-06-20 | 14.15 | 14.20 | 14.40 | +1.00 | +7.60% | 2,072 | 2,715 | 19.56% |
| GLD250630C00225000 | 2024-07-26 3:06PM EDT | 2025-06-30 | 14.43 | 14.45 | 14.65 | +1.03 | +7.69% | 1 | 186 | 19.57% |
| GLD260116C00225000 | 2024-07-26 3:12PM EDT | 2026-01-16 | 19.95 | 18.70 | 22.15 | +0.85 | +4.45% | 1 | 4,780 | 22.53% |
| GLD260618C00225000 | 2024-07-25 10:54AM EDT | 2026-06-18 | 23.68 | 22.60 | 26.55 | 0.00 | - | 5 | 118 | 23.52% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731P00225000 | 2024-07-26 12:22PM EDT | 2024-07-31 | 4.40 | 4.45 | 4.65 | -2.25 | -33.83% | 16 | 412 | 15.38% |
| GLD240802P00225000 | 2024-07-26 3:07PM EDT | 2024-08-02 | 4.90 | 4.65 | 4.85 | -1.85 | -27.41% | 147 | 722 | 15.65% |
| GLD240807P00225000 | 2024-07-25 2:15PM EDT | 2024-08-07 | 7.55 | 4.90 | 5.10 | 0.00 | - | 19 | 21 | 14.14% |
| GLD240809P00225000 | 2024-07-26 1:49PM EDT | 2024-08-09 | 5.32 | 5.00 | 5.20 | -2.14 | -28.69% | 6 | 548 | 13.86% |
| GLD240816P00225000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 5.60 | 5.40 | 5.55 | -1.55 | -21.68% | 94 | 6,180 | 13.36% |
| GLD240823P00225000 | 2024-07-26 10:50AM EDT | 2024-08-23 | 6.05 | 5.65 | 5.85 | -1.37 | -18.46% | 3 | 1,934 | 13.01% |
| GLD240830P00225000 | 2024-07-25 2:44PM EDT | 2024-08-30 | 6.10 | 5.85 | 6.05 | -1.73 | -22.09% | 12 | 218 | 12.48% |
| GLD240920P00225000 | 2024-07-26 2:27PM EDT | 2024-09-20 | 6.74 | 6.60 | 6.75 | -1.71 | -20.24% | 186 | 2,372 | 12.10% |
| GLD240930P00225000 | 2024-07-25 10:46AM EDT | 2024-09-30 | 8.30 | 6.80 | 6.95 | 0.00 | - | 6 | 397 | 11.72% |
| GLD241018P00225000 | 2024-07-25 1:23PM EDT | 2024-10-18 | 8.86 | 7.25 | 7.40 | 0.00 | - | 47 | 3,449 | 11.52% |
| GLD241115P00225000 | 2024-07-25 1:02PM EDT | 2024-11-15 | 9.25 | 7.95 | 8.15 | 0.00 | - | 115 | 1,564 | 11.59% |
| GLD241220P00225000 | 2024-07-24 3:55PM EDT | 2024-12-20 | 7.92 | 8.50 | 8.75 | 0.00 | - | 89 | 14,256 | 11.23% |
| GLD241231P00225000 | 2024-07-25 12:01PM EDT | 2024-12-31 | 10.00 | 8.60 | 8.80 | 0.00 | - | 14 | 268 | 10.92% |
| GLD250117P00225000 | 2024-07-25 12:17PM EDT | 2025-01-17 | 10.49 | 8.80 | 9.00 | 0.00 | - | 1 | 8,139 | 10.71% |
| GLD250321P00225000 | 2024-07-26 9:33AM EDT | 2025-03-21 | 10.07 | 9.60 | 9.80 | -0.93 | -8.45% | - | - | 10.34% |
| GLD250331P00225000 | 2024-07-26 1:07PM EDT | 2025-03-31 | 9.80 | 9.60 | 9.90 | -1.45 | -12.89% | 1 | 270 | 10.27% |
| GLD250620P00225000 | 2024-07-19 1:29PM EDT | 2025-06-20 | 10.35 | 10.60 | 10.80 | 0.00 | - | 2 | 3,199 | 10.01% |
| GLD250630P00225000 | 2024-07-12 3:03PM EDT | 2025-06-30 | 9.65 | 10.70 | 10.90 | 0.00 | - | - | 10 | 9.99% |
| GLD260116P00225000 | 2024-07-23 12:42PM EDT | 2026-01-16 | 11.65 | 12.45 | 12.85 | 0.00 | - | 50 | 204 | 9.76% |
| GLD260618P00225000 | 2024-07-23 12:56PM EDT | 2026-06-18 | 13.13 | 12.35 | 16.25 | 0.00 | - | 2 | 22 | 11.44% |
© 2024 Yahoo. All rights reserved.