SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00190000 | 2024-04-26 12:45PM EDT | 190.00 | 26.46 | 25.15 | 25.35 | 0.00 | - | 1 | 1 | 61.33% |
| GLD240508C00191000 | 2024-05-03 11:21AM EDT | 191.00 | 21.40 | 24.15 | 24.35 | 0.00 | - | 13 | 14 | 59.18% |
| GLD240508C00192000 | 2024-05-06 1:56PM EDT | 192.00 | 23.24 | 23.15 | 23.35 | +2.82 | +13.81% | 10 | 10 | 57.03% |
| GLD240508C00195000 | 2024-05-03 9:36AM EDT | 195.00 | 16.30 | 20.15 | 20.35 | 0.00 | - | 3 | 3 | 50.20% |
| GLD240508C00196000 | 2024-05-03 9:49AM EDT | 196.00 | 15.60 | 19.15 | 19.35 | 0.00 | - | 5 | 7 | 57.13% |
| GLD240508C00198000 | 2024-05-06 9:56AM EDT | 198.00 | 17.50 | 17.15 | 17.35 | -0.15 | -0.85% | 1 | 1 | 51.95% |
| GLD240508C00200000 | 2024-05-06 9:35AM EDT | 200.00 | 15.20 | 15.15 | 15.35 | +2.20 | +16.92% | 1 | 17 | 46.68% |
| GLD240508C00205000 | 2024-05-03 2:17PM EDT | 205.00 | 10.42 | 10.15 | 10.40 | +2.41 | +30.09% | 1 | 55 | 35.74% |
| GLD240508C00210000 | 2024-05-06 3:31PM EDT | 210.00 | 5.30 | 5.20 | 5.45 | +1.93 | +57.27% | 81 | 290 | 22.66% |
| GLD240508C00215000 | 2024-05-06 4:12PM EDT | 215.00 | 1.25 | 1.20 | 1.25 | +0.55 | +78.57% | 1,741 | 5,282 | 14.75% |
| GLD240508C00220000 | 2024-05-06 4:07PM EDT | 220.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 5,859 | 3,841 | 17.53% |
| GLD240508C00225000 | 2024-05-06 3:31PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,001 | 1,204 | 23.44% |
| GLD240508C00230000 | 2024-05-06 3:34PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 135 | 1,445 | 31.25% |
| GLD240508C00240000 | 2024-05-06 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 44.53% |
| GLD240508C00250000 | 2024-04-26 1:23PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 56.25% |
| GLD240508C00260000 | 2024-04-25 11:51AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 68.75% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00192000 | 2024-04-23 2:11PM EDT | 192.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 525 | 46.88% |
| GLD240508P00195000 | 2024-05-03 10:45AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 41.41% |
| GLD240508P00198000 | 2024-05-03 10:46AM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GLD240508P00199000 | 2024-05-03 12:56PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,034 | 33.59% |
| GLD240508P00200000 | 2024-05-06 9:37AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,059 | 31.25% |
| GLD240508P00205000 | 2024-05-06 3:55PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 304 | 5,661 | 23.83% |
| GLD240508P00210000 | 2024-05-06 4:13PM EDT | 210.00 | 0.06 | 0.06 | 0.07 | -0.34 | -85.00% | 5,966 | 2,649 | 16.60% |
| GLD240508P00215000 | 2024-05-06 3:57PM EDT | 215.00 | 0.98 | 0.96 | 1.00 | -1.63 | -62.45% | 2,549 | 699 | 14.11% |
| GLD240508P00220000 | 2024-05-06 1:59PM EDT | 220.00 | 4.90 | 4.75 | 4.95 | -2.25 | -31.47% | 32 | 31 | 18.16% |
| GLD240508P00225000 | 2024-05-06 12:08PM EDT | 225.00 | 9.75 | 9.70 | 9.90 | -0.38 | -3.75% | 6 | 0 | 28.61% |
| GLD240508P00230000 | 2024-05-06 12:06PM EDT | 230.00 | 14.71 | 14.70 | 14.90 | +1.81 | +14.03% | 2 | 0 | 39.65% |
| GLD240508P00240000 | 2024-05-01 10:05AM EDT | 240.00 | 26.35 | 24.70 | 24.90 | 0.00 | - | 4 | 0 | 59.77% |
| GLD240508P00270000 | 2024-05-02 9:55AM EDT | 270.00 | 58.05 | 54.70 | 54.90 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.