SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240731C00255000 | 2024-07-16 10:56AM EDT | 2024-07-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 44.53% |
| GLD240802C00255000 | 2024-07-22 1:23PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 98 | 37.50% |
| GLD240809C00255000 | 2024-07-24 10:50AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 28.52% |
| GLD240816C00255000 | 2024-07-25 12:17PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 992 | 24.41% |
| GLD240823C00255000 | 2024-07-19 3:33PM EDT | 2024-08-23 | 0.09 | 0.03 | 0.05 | 0.00 | - | 1 | 21 | 22.46% |
| GLD240830C00255000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 0.27 | 0.05 | 0.08 | +0.19 | +237.50% | 6 | 55 | 21.39% |
| GLD240906C00255000 | 2024-07-25 3:58PM EDT | 2024-09-06 | 0.08 | 0.08 | 0.11 | 0.00 | - | - | - | 20.46% |
| GLD240920C00255000 | 2024-07-26 1:29PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 507 | 928 | 19.46% |
| GLD240930C00255000 | 2024-07-25 1:27PM EDT | 2024-09-30 | 0.22 | 0.24 | 0.27 | 0.00 | - | 2 | 610 | 18.90% |
| GLD241018C00255000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.47 | +0.05 | +12.50% | 80 | 3,444 | 18.63% |
| GLD241115C00255000 | 2024-07-25 1:28PM EDT | 2024-11-15 | 0.80 | 0.96 | 0.99 | 0.00 | - | 54 | 7,660 | 19.12% |
| GLD241220C00255000 | 2024-07-25 11:42AM EDT | 2024-12-20 | 1.50 | 1.60 | 1.65 | 0.00 | - | 59 | 15,917 | 19.17% |
| GLD241231C00255000 | 2024-07-22 3:28PM EDT | 2024-12-31 | 1.78 | 1.77 | 1.82 | -0.28 | -13.59% | 1 | 554 | 19.03% |
| GLD250117C00255000 | 2024-07-25 12:40PM EDT | 2025-01-17 | 1.89 | 2.11 | 2.16 | 0.00 | - | 25 | 11,096 | 19.06% |
| GLD250321C00255000 | 2024-07-24 2:02PM EDT | 2025-03-21 | 3.95 | 3.35 | 3.50 | 0.00 | - | 30 | 30 | 19.27% |
| GLD250331C00255000 | 2024-07-26 10:30AM EDT | 2025-03-31 | 3.70 | 3.55 | 3.65 | +0.35 | +10.45% | 1 | 485 | 19.17% |
| GLD250620C00255000 | 2024-07-25 1:28PM EDT | 2025-06-20 | 5.60 | 5.35 | 5.50 | +0.76 | +15.70% | 10 | 8,438 | 19.59% |
| GLD250630C00255000 | 2024-07-25 2:40PM EDT | 2025-06-30 | 5.10 | 5.55 | 5.70 | 0.00 | - | 196 | 599 | 19.60% |
| GLD260116C00255000 | 2024-07-24 3:52PM EDT | 2026-01-16 | 10.60 | 9.90 | 10.25 | 0.00 | - | 2 | 192 | 20.51% |
| GLD260618C00255000 | 2024-07-18 3:11PM EDT | 2026-06-18 | 16.39 | 11.95 | 15.90 | 0.00 | - | 1 | 262 | 23.09% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00255000 | 2024-07-25 2:26PM EDT | 2024-08-16 | 37.05 | 34.30 | 34.55 | 0.00 | - | 1 | 0 | 31.25% |
| GLD240920P00255000 | 2024-07-19 9:43AM EDT | 2024-09-20 | 32.40 | 34.30 | 34.55 | 0.00 | - | 5 | 0 | 19.19% |
| GLD240930P00255000 | 2024-07-25 3:37PM EDT | 2024-09-30 | 36.54 | 34.30 | 34.55 | 0.00 | - | 1 | 0 | 17.68% |
| GLD241018P00255000 | 2024-07-17 10:02AM EDT | 2024-10-18 | 25.75 | 34.30 | 34.55 | 0.00 | - | 4 | 0 | 15.70% |
| GLD241115P00255000 | 2024-05-16 10:54AM EDT | 2024-11-15 | 35.45 | 39.20 | 39.55 | 0.00 | - | 1 | 0 | 32.77% |
| GLD241220P00255000 | 2024-07-16 12:42PM EDT | 2024-12-20 | 27.75 | 34.20 | 34.60 | 0.00 | - | - | 0 | 12.39% |
| GLD241231P00255000 | 2024-07-16 12:26PM EDT | 2024-12-31 | 27.55 | 34.20 | 34.65 | 0.00 | - | 1 | 0 | 12.38% |
| GLD250117P00255000 | 2024-05-23 1:58PM EDT | 2025-01-17 | 39.19 | 39.95 | 40.45 | 0.00 | - | - | 0 | 28.08% |
| GLD250331P00255000 | 2024-07-25 2:51PM EDT | 2025-03-31 | 37.05 | 34.15 | 34.70 | 0.00 | - | - | - | 10.21% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 39.94 | 35.35 | 39.25 | 0.00 | - | 24 | 0 | 18.68% |
| GLD260116P00255000 | 2024-07-12 11:59AM EDT | 2026-01-16 | 32.49 | 33.15 | 36.20 | 0.00 | - | 4 | 8 | 10.38% |
| GLD260618P00255000 | 2024-07-23 1:08PM EDT | 2026-06-18 | 33.10 | 33.20 | 37.15 | 0.00 | - | 1 | 21 | 10.47% |
© 2024 Yahoo. All rights reserved.