SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00225000 | 2024-04-26 1:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 3,523 | 30.47% |
| GLD240503C00225000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 2,939 | 1,713 | 19.02% |
| GLD240510C00225000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 0.62 | 0.62 | 0.63 | -0.05 | -7.58% | 769 | 1,489 | 18.01% |
| GLD240517C00225000 | 2024-04-26 2:14PM EDT | 2024-05-17 | 1.03 | 1.02 | 1.05 | -0.01 | -0.98% | 848 | 38,149 | 17.90% |
| GLD240524C00225000 | 2024-04-26 2:11PM EDT | 2024-05-24 | 1.38 | 1.39 | 1.42 | 0.00 | - | 40 | 842 | 17.65% |
| GLD240531C00225000 | 2024-04-26 2:12PM EDT | 2024-05-31 | 1.70 | 1.68 | 1.73 | 0.00 | - | 120 | 728 | 17.30% |
| GLD240621C00225000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 2.76 | 2.77 | 2.81 | +0.06 | +2.22% | 782 | 11,974 | 17.49% |
| GLD240628C00225000 | 2024-04-26 1:33PM EDT | 2024-06-28 | 2.89 | 3.05 | 3.10 | -0.11 | -3.67% | 26 | 2,973 | 17.41% |
| GLD240719C00225000 | 2024-04-26 1:42PM EDT | 2024-07-19 | 3.88 | 3.95 | 4.05 | -0.03 | -0.77% | 283 | 6,849 | 17.62% |
| GLD240816C00225000 | 2024-04-26 2:09PM EDT | 2024-08-16 | 5.18 | 5.15 | 5.20 | +0.22 | +4.44% | 23 | 4,014 | 17.84% |
| GLD240920C00225000 | 2024-04-26 11:51AM EDT | 2024-09-20 | 6.35 | 6.50 | 6.55 | -0.05 | -0.78% | 33 | 10,444 | 18.15% |
| GLD240930C00225000 | 2024-04-26 10:57AM EDT | 2024-09-30 | 6.55 | 6.80 | 6.85 | -0.05 | -0.76% | 12 | 954 | 18.11% |
| GLD241018C00225000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 7.55 | 7.50 | 7.55 | +0.25 | +3.42% | 1 | 459 | 18.36% |
| GLD241115C00225000 | 2024-04-25 2:26PM EDT | 2024-11-15 | 8.45 | 8.55 | 8.75 | 0.00 | - | 5 | 469 | 18.95% |
| GLD241220C00225000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 9.64 | 9.75 | 9.90 | -0.06 | -0.62% | 15 | 12,122 | 19.18% |
| GLD241231C00225000 | 2024-04-25 2:02PM EDT | 2024-12-31 | 9.84 | 10.00 | 10.20 | 0.00 | - | 7 | 302 | 19.18% |
| GLD250117C00225000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 10.65 | 10.60 | 10.75 | +0.22 | +2.11% | 469 | 2,726 | 19.31% |
| GLD250331C00225000 | 2024-04-26 12:36PM EDT | 2025-03-31 | 12.65 | 12.80 | 12.95 | +0.06 | +0.48% | 3 | 215 | 19.77% |
| GLD250620C00225000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 15.23 | 15.30 | 15.50 | +0.13 | +0.86% | 8 | 814 | 20.52% |
| GLD260116C00225000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 21.65 | 21.25 | 22.25 | -0.12 | -0.55% | 4 | 4,639 | 22.70% |
| GLD260618C00225000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 26.00 | 24.85 | 26.35 | 0.00 | - | 1 | 11 | 23.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00225000 | 2024-04-26 10:38AM EDT | 2024-04-26 | 9.15 | 8.30 | 8.45 | -0.80 | -8.04% | 1 | 0 | 44.92% |
| GLD240503P00225000 | 2024-04-26 10:10AM EDT | 2024-05-03 | 8.55 | 8.50 | 8.60 | -1.55 | -15.35% | 3 | 569 | 19.21% |
| GLD240510P00225000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 9.30 | 8.70 | 8.85 | -1.83 | -16.44% | 3 | 36 | 16.93% |
| GLD240517P00225000 | 2024-04-26 2:14PM EDT | 2024-05-17 | 8.96 | 8.95 | 9.05 | -0.65 | -6.31% | 17 | 1,456 | 15.58% |
| GLD240524P00225000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 9.88 | 9.10 | 9.25 | 0.00 | - | 28 | 706 | 14.82% |
| GLD240531P00225000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 10.99 | 9.35 | 9.40 | 0.00 | - | 75 | 162 | 14.10% |
| GLD240621P00225000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 10.40 | 9.80 | 9.95 | -0.28 | -2.62% | 2 | 844 | 13.36% |
| GLD240628P00225000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 10.25 | 10.00 | 10.10 | -1.19 | -10.40% | 1 | 334 | 13.12% |
| GLD240719P00225000 | 2024-04-26 10:54AM EDT | 2024-07-19 | 11.10 | 10.30 | 10.45 | +0.20 | +1.83% | 7 | 561 | 12.41% |
| GLD240816P00225000 | 2024-04-26 1:14PM EDT | 2024-08-16 | 10.93 | 10.75 | 10.85 | -0.38 | -3.36% | 8 | 806 | 11.75% |
| GLD240920P00225000 | 2024-04-23 9:31AM EDT | 2024-09-20 | 13.00 | 11.20 | 11.35 | 0.00 | - | 1 | 1,632 | 11.30% |
| GLD240930P00225000 | 2024-04-23 12:48PM EDT | 2024-09-30 | 12.15 | 11.35 | 11.45 | 0.00 | - | 6 | 127 | 11.14% |
| GLD241018P00225000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 9.65 | 11.55 | 11.65 | 0.00 | - | 20 | 35 | 10.93% |
| GLD241115P00225000 | 2024-04-25 12:20PM EDT | 2024-11-15 | 12.80 | 11.95 | 12.05 | 0.00 | - | 9 | 266 | 10.83% |
| GLD241220P00225000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 13.15 | 12.20 | 12.40 | 0.00 | - | 1 | 5,271 | 10.56% |
| GLD241231P00225000 | 2024-04-25 10:32AM EDT | 2024-12-31 | 12.95 | 12.25 | 12.45 | 0.00 | - | 1 | 77 | 10.40% |
| GLD250117P00225000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 12.87 | 12.40 | 12.55 | -0.13 | -1.00% | 3 | 2,821 | 10.21% |
| GLD250331P00225000 | 2024-04-25 3:58PM EDT | 2025-03-31 | 13.50 | 12.95 | 13.25 | 0.00 | - | 2 | 241 | 9.95% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 13.40 | 14.20 | 0.00 | - | 2,503 | 2,614 | 10.02% |
| GLD260116P00225000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 13.25 | 15.05 | 16.25 | 0.00 | - | 1 | 47 | 10.06% |
© 2024 Yahoo. All rights reserved.