SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00265000 | 2024-07-12 9:30AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 46.09% |
| GLD240816C00265000 | 2024-07-16 12:01PM EDT | 2024-08-16 | 0.12 | 0.01 | 0.02 | 0.00 | - | 6 | 567 | 28.71% |
| GLD240823C00265000 | 2024-07-26 2:44PM EDT | 2024-08-23 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 9 | 9 | 26.76% |
| GLD240830C00265000 | 2024-07-24 2:51PM EDT | 2024-08-30 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 46 | 24.61% |
| GLD240920C00265000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 2,509 | 21.58% |
| GLD240930C00265000 | 2024-07-17 1:46PM EDT | 2024-09-30 | 0.45 | 0.12 | 0.14 | 0.00 | - | 5 | 395 | 20.61% |
| GLD241018C00265000 | 2024-07-25 11:20AM EDT | 2024-10-18 | 0.24 | 0.23 | 0.25 | 0.00 | - | 167 | 454 | 20.00% |
| GLD241115C00265000 | 2024-07-25 12:25PM EDT | 2024-11-15 | 0.52 | 0.54 | 0.57 | 0.00 | - | 5 | 6,540 | 20.17% |
| GLD241220C00265000 | 2024-07-25 3:57PM EDT | 2024-12-20 | 0.98 | 0.97 | 1.02 | +0.08 | +8.89% | 3 | 4,298 | 20.00% |
| GLD241231C00265000 | 2024-07-22 3:59PM EDT | 2024-12-31 | 1.12 | 1.09 | 1.14 | -0.21 | -15.79% | 1 | 505 | 19.81% |
| GLD250117C00265000 | 2024-07-26 9:33AM EDT | 2025-01-17 | 1.35 | 1.34 | 1.39 | +0.12 | +9.76% | 12 | 16,533 | 19.78% |
| GLD250321C00265000 | 2024-07-25 9:53AM EDT | 2025-03-21 | 2.20 | 2.34 | 2.40 | 0.00 | - | 5 | 5 | 19.76% |
| GLD250331C00265000 | 2024-07-25 10:14AM EDT | 2025-03-31 | 2.30 | 2.48 | 2.54 | 0.00 | - | 7 | 319 | 19.69% |
| GLD250620C00265000 | 2024-07-25 1:28PM EDT | 2025-06-20 | 3.59 | 4.00 | 4.10 | 0.00 | - | 11 | 962 | 20.04% |
| GLD250630C00265000 | 2024-07-17 9:32AM EDT | 2025-06-30 | 6.60 | 4.15 | 4.25 | 0.00 | - | 1 | 129 | 20.00% |
| GLD260116C00265000 | 2024-07-24 3:54PM EDT | 2026-01-16 | 8.65 | 8.00 | 8.35 | 0.00 | - | 2 | 51 | 20.81% |
| GLD260618C00265000 | 2024-07-18 3:11PM EDT | 2026-06-18 | 13.82 | 9.80 | 13.70 | 0.00 | - | 1 | 60 | 23.37% |
Putsfor31 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 2024-08-16 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 62.21% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 2024-09-20 | 40.90 | 46.15 | 46.40 | 0.00 | - | 23 | 0 | 38.80% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 2024-09-30 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 35.74% |
| GLD241018P00265000 | 2024-07-25 2:26PM EDT | 2024-10-18 | 47.05 | 44.30 | 44.55 | 0.00 | - | 1 | 0 | 19.07% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 41.37 | 49.20 | 49.55 | 0.00 | - | 6 | 0 | 37.48% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 2024-12-20 | 41.90 | 45.95 | 46.55 | 0.00 | - | 1 | 0 | 24.47% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 2025-01-17 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 84.36% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 2025-06-20 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 22.84% |
| GLD260116P00265000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 45.70 | 44.30 | 48.20 | 0.00 | - | 1 | 0 | 15.33% |
| GLD260618P00265000 | 2024-07-18 1:54PM EDT | 2026-06-18 | 38.72 | 42.45 | 46.40 | 0.00 | - | 20 | 20 | 11.10% |
© 2024 Yahoo. All rights reserved.