SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00270000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 50.00% |
| GLD240522C00270000 | 2024-05-09 11:25AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 40.23% |
| GLD240621C00270000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 11 | 3,305 | 25.98% |
| GLD240719C00270000 | 2024-05-10 11:58AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.17 | +0.05 | +33.33% | 1 | 247 | 23.17% |
| GLD240816C00270000 | 2024-05-09 2:05PM EDT | 2024-08-16 | 0.29 | 0.34 | 0.36 | 0.00 | - | 1 | 50 | 22.12% |
| GLD240920C00270000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.69 | +0.11 | +20.00% | 1,630 | 500 | 21.49% |
| GLD240930C00270000 | 2024-04-30 12:09PM EDT | 2024-09-30 | 0.61 | 0.74 | 0.78 | 0.00 | - | 192 | 306 | 21.25% |
| GLD241018C00270000 | 2024-05-08 11:55AM EDT | 2024-10-18 | 0.74 | 0.96 | 1.01 | 0.00 | - | 1 | 72 | 21.20% |
| GLD241115C00270000 | 2024-05-10 3:31PM EDT | 2024-11-15 | 1.43 | 1.37 | 1.43 | +0.29 | +25.44% | 2 | 656 | 21.25% |
| GLD241220C00270000 | 2024-05-10 10:11AM EDT | 2024-12-20 | 2.05 | 1.85 | 1.93 | +0.65 | +46.43% | 1 | 561 | 21.11% |
| GLD241231C00270000 | 2024-05-08 9:52AM EDT | 2024-12-31 | 1.52 | 1.98 | 2.05 | 0.00 | - | 5 | 20 | 20.95% |
| GLD250117C00270000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 2.45 | 2.24 | 2.32 | +0.44 | +21.89% | 19 | 8,624 | 20.95% |
| GLD250331C00270000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 2.66 | 3.35 | 3.50 | 0.00 | - | 10 | 15 | 20.91% |
| GLD250620C00270000 | 2024-05-10 2:45PM EDT | 2025-06-20 | 4.95 | 4.70 | 4.90 | +1.05 | +26.92% | 20 | 377 | 21.00% |
| GLD260116C00270000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 9.25 | 6.85 | 10.80 | +0.85 | +10.12% | 1 | 27 | 23.58% |
| GLD260618C00270000 | 2024-04-11 1:27PM EDT | 2026-06-18 | 12.00 | 9.80 | 14.50 | 0.00 | - | - | 4 | 24.38% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00270000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 53.20 | 51.20 | 51.35 | 0.00 | - | 1 | 0 | 63.67% |
| GLD240621P00270000 | 2024-04-11 9:48AM EDT | 2024-06-21 | 52.65 | 51.15 | 51.35 | 0.00 | - | 20 | 0 | 26.17% |
| GLD240719P00270000 | 2024-04-24 2:20PM EDT | 2024-07-19 | 55.07 | 51.15 | 51.40 | 0.00 | - | - | 0 | 21.92% |
| GLD240920P00270000 | 2022-10-19 9:50AM EDT | 2024-09-20 | 117.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00270000 | 2022-10-18 2:37PM EDT | 2024-12-20 | 116.32 | 103.65 | 108.50 | 0.00 | - | - | 0 | 105.10% |
© 2024 Yahoo. All rights reserved.