SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00280000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 448 | 53.13% |
| GLD240621C00280000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,801 | 28.81% |
| GLD240719C00280000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 10 | 161 | 25.24% |
| GLD240816C00280000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 0.19 | 0.25 | 0.27 | 0.00 | - | 20 | 690 | 23.83% |
| GLD240920C00280000 | 2024-05-09 10:09AM EDT | 2024-09-20 | 0.38 | 0.49 | 0.51 | 0.00 | - | 1 | 856 | 22.83% |
| GLD240930C00280000 | 2024-05-10 10:25AM EDT | 2024-09-30 | 0.56 | 0.55 | 0.57 | +0.11 | +24.44% | 1 | 536 | 22.49% |
| GLD241018C00280000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 0.79 | 0.71 | 0.75 | 0.00 | - | 2 | 687 | 22.35% |
| GLD241115C00280000 | 2024-04-30 10:18AM EDT | 2024-11-15 | 0.85 | 1.04 | 1.08 | 0.00 | - | 116 | 454 | 22.29% |
| GLD241220C00280000 | 2024-05-09 1:26PM EDT | 2024-12-20 | 1.15 | 1.44 | 1.48 | 0.00 | - | 6 | 3,706 | 22.02% |
| GLD241231C00280000 | 2024-05-09 10:14AM EDT | 2024-12-31 | 1.26 | 1.54 | 1.56 | 0.00 | - | 62 | 966 | 21.78% |
| GLD250117C00280000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 1.77 | 1.75 | 1.79 | +0.46 | +35.11% | 1 | 7,405 | 21.77% |
| GLD250331C00280000 | 2024-05-09 12:16PM EDT | 2025-03-31 | 2.27 | 2.69 | 2.76 | 0.00 | - | 1 | 667 | 21.55% |
| GLD250620C00280000 | 2024-05-10 11:30AM EDT | 2025-06-20 | 3.95 | 3.85 | 3.95 | +0.60 | +17.91% | 8 | 885 | 21.50% |
| GLD260116C00280000 | 2024-05-08 10:42AM EDT | 2026-01-16 | 7.00 | 7.35 | 8.40 | 0.00 | - | 1 | 547 | 22.92% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 2026-06-18 | 10.00 | 9.65 | 12.85 | 0.00 | - | 15 | 35 | 24.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00280000 | 2024-04-29 12:14PM EDT | 2024-05-17 | 63.05 | 61.05 | 61.25 | 0.00 | - | 1 | 0 | 69.53% |
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 2024-06-21 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 199.81% |
| GLD240719P00280000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 63.08 | 61.00 | 61.20 | 0.00 | - | 1 | 0 | 20.90% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 2024-08-16 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 43.16% |
| GLD240920P00280000 | 2023-04-10 3:53PM EDT | 2024-09-20 | 94.68 | 89.75 | 92.40 | 0.00 | - | - | 0 | 93.22% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 66.59 | 60.95 | 61.30 | 0.00 | - | - | 0 | 15.53% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 2025-01-17 | 60.70 | 60.75 | 61.50 | 0.00 | - | 17 | 0 | 15.47% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 2025-06-20 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.