SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240529C00215000 | 2024-05-27 12:01AM EDT | 2024-05-29 | 1.80 | 1.74 | 1.85 | -0.33 | -15.49% | 716 | 490 | 17.19% |
| GLD240531C00215000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 2.23 | 2.20 | 2.27 | -0.22 | -8.98% | 690 | 1,017 | 17.62% |
| GLD240605C00215000 | 2024-05-27 12:01AM EDT | 2024-06-05 | 2.77 | 2.68 | 2.73 | -0.12 | -4.15% | 22 | 55 | 15.75% |
| GLD240607C00215000 | 2024-05-24 3:40PM EDT | 2024-06-07 | 3.02 | 3.00 | 3.15 | -0.23 | -7.08% | 315 | 728 | 17.09% |
| GLD240614C00215000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 3.80 | 3.80 | 3.90 | -0.15 | -3.80% | 33 | 879 | 17.44% |
| GLD240621C00215000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 4.23 | 4.20 | 4.30 | -0.13 | -2.98% | 254 | 31,748 | 16.66% |
| GLD240628C00215000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 4.70 | 4.65 | 4.75 | -0.25 | -5.05% | 32 | 1,979 | 16.54% |
| GLD240705C00215000 | 2024-05-27 12:01AM EDT | 2024-07-05 | 5.09 | 5.05 | 5.15 | -0.38 | -6.95% | 21 | 25 | 16.43% |
| GLD240719C00215000 | 2024-05-24 4:02PM EDT | 2024-07-19 | 5.90 | 5.80 | 5.95 | -0.10 | -1.67% | 294 | 10,066 | 16.57% |
| GLD240816C00215000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.40 | -0.05 | -0.68% | 48 | 5,731 | 17.01% |
| GLD240920C00215000 | 2024-05-24 1:33PM EDT | 2024-09-20 | 8.90 | 8.90 | 9.05 | -0.15 | -1.66% | 15 | 10,220 | 17.63% |
| GLD240930C00215000 | 2024-05-24 3:58PM EDT | 2024-09-30 | 9.30 | 9.25 | 9.40 | -0.18 | -1.90% | 2 | 1,504 | 17.62% |
| GLD241018C00215000 | 2024-05-24 1:55PM EDT | 2024-10-18 | 10.05 | 10.10 | 10.25 | -0.06 | -0.59% | 44 | 2,045 | 18.06% |
| GLD241115C00215000 | 2024-05-24 10:29AM EDT | 2024-11-15 | 11.56 | 11.30 | 11.50 | +0.08 | +0.70% | 3 | 2,830 | 18.65% |
| GLD241220C00215000 | 2024-05-24 3:08PM EDT | 2024-12-20 | 12.65 | 12.60 | 12.85 | -0.10 | -0.78% | 2 | 3,908 | 19.09% |
| GLD241231C00215000 | 2024-05-23 10:28AM EDT | 2024-12-31 | 14.15 | 12.80 | 13.15 | 0.00 | - | 4 | 223 | 19.06% |
| GLD250117C00215000 | 2024-05-24 4:00PM EDT | 2025-01-17 | 13.67 | 13.55 | 13.90 | -0.08 | -0.58% | 49 | 7,735 | 19.45% |
| GLD250331C00215000 | 2024-05-24 12:00PM EDT | 2025-03-31 | 16.16 | 15.70 | 16.30 | -0.08 | -0.49% | 1 | 103 | 20.04% |
| GLD250620C00215000 | 2024-05-23 2:51PM EDT | 2025-06-20 | 18.75 | 18.45 | 20.00 | 0.00 | - | 6 | 1,401 | 22.02% |
| GLD260116C00215000 | 2024-05-24 9:59AM EDT | 2026-01-16 | 25.73 | 24.80 | 27.10 | -0.02 | -0.08% | 3 | 502 | 24.25% |
| GLD260618C00215000 | 2024-05-20 1:17PM EDT | 2026-06-18 | 38.50 | 28.30 | 31.50 | 0.00 | - | 17 | 51 | 25.26% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240529P00215000 | 2024-05-27 12:01AM EDT | 2024-05-29 | 0.81 | 0.79 | 0.81 | -0.52 | -39.10% | 1,366 | 397 | 15.60% |
| GLD240531P00215000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 1.13 | 1.10 | 1.14 | -0.45 | -28.48% | 4,017 | 3,397 | 15.48% |
| GLD240605P00215000 | 2024-05-27 12:01AM EDT | 2024-06-05 | 1.60 | 1.48 | 1.52 | -0.32 | -16.67% | 49 | 339 | 13.67% |
| GLD240607P00215000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 1.81 | 1.75 | 1.77 | -0.32 | -15.02% | 239 | 635 | 14.11% |
| GLD240614P00215000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 2.37 | 2.29 | 2.34 | -0.30 | -11.24% | 79 | 866 | 14.16% |
| GLD240621P00215000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 2.58 | 2.53 | 2.57 | -0.32 | -11.03% | 1,087 | 13,272 | 13.11% |
| GLD240628P00215000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 2.80 | 2.77 | 2.82 | -0.28 | -9.09% | 25 | 3,098 | 12.62% |
| GLD240705P00215000 | 2024-05-27 12:02AM EDT | 2024-07-05 | 3.08 | 2.98 | 3.05 | +0.25 | +8.83% | 4 | 866 | 12.27% |
| GLD240719P00215000 | 2024-05-24 4:00PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.40 | -0.30 | -8.11% | 708 | 11,067 | 11.63% |
| GLD240816P00215000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 4.15 | 4.00 | 4.10 | -0.16 | -3.71% | 194 | 4,156 | 11.16% |
| GLD240920P00215000 | 2024-05-24 2:49PM EDT | 2024-09-20 | 4.71 | 4.75 | 4.80 | -0.29 | -5.80% | 17 | 1,931 | 10.79% |
| GLD240930P00215000 | 2024-05-24 1:21PM EDT | 2024-09-30 | 5.00 | 4.85 | 4.95 | 0.00 | - | 5 | 1,225 | 10.65% |
| GLD241018P00215000 | 2024-05-24 11:46AM EDT | 2024-10-18 | 5.30 | 5.15 | 5.30 | -0.05 | -0.93% | 4 | 3,241 | 10.62% |
| GLD241115P00215000 | 2024-05-24 10:52AM EDT | 2024-11-15 | 5.65 | 5.65 | 5.75 | +0.15 | +2.73% | 3 | 1,070 | 10.49% |
| GLD241220P00215000 | 2024-05-23 3:52PM EDT | 2024-12-20 | 6.35 | 6.10 | 6.20 | 0.00 | - | 27 | 1,281 | 10.26% |
| GLD241231P00215000 | 2024-05-24 1:40PM EDT | 2024-12-31 | 6.30 | 6.15 | 6.30 | -0.06 | -0.94% | 164 | 455 | 10.15% |
| GLD250117P00215000 | 2024-05-23 2:42PM EDT | 2025-01-17 | 6.47 | 6.35 | 6.50 | 0.00 | - | 3 | 2,386 | 10.07% |
| GLD250331P00215000 | 2024-05-24 10:39AM EDT | 2025-03-31 | 7.09 | 7.05 | 7.20 | -0.15 | -2.07% | 153 | 399 | 9.69% |
| GLD250620P00215000 | 2024-05-24 1:57PM EDT | 2025-06-20 | 8.05 | 7.80 | 8.00 | +0.40 | +5.23% | 143 | 979 | 9.53% |
| GLD260116P00215000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 11.05 | 9.20 | 10.80 | 0.00 | - | 1 | 707 | 10.23% |
| GLD260618P00215000 | 2024-05-23 9:45AM EDT | 2026-06-18 | 10.67 | 8.50 | 13.00 | 0.00 | - | 2 | 4 | 10.93% |
© 2024 Yahoo. All rights reserved.