Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,187.54 +59.30 (+0.09%) CMC Crypto 200
1,368.90 -4.94 (-0.36%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00125000 | 2024-04-05 3:55PM EDT | 125.00 | 91.35 | 88.85 | 89.05 | 0.00 | - | 4 | 12 | 0.00% |
| GLD240628C00130000 | 2024-04-05 2:57PM EDT | 130.00 | 86.65 | 83.90 | 84.10 | 0.00 | - | 5 | 9 | 0.00% |
| GLD240628C00135000 | 2024-04-05 1:25PM EDT | 135.00 | 81.70 | 78.95 | 79.15 | 0.00 | - | 2 | 5 | 0.00% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 140.00 | 76.90 | 74.00 | 74.20 | 0.00 | - | 3 | 24 | 0.00% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 145.00 | 71.80 | 69.05 | 69.25 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 150.00 | 73.00 | 74.20 | 74.45 | 0.00 | - | 1 | 71 | 67.92% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 155.00 | 67.95 | 64.65 | 64.85 | 0.00 | - | 2 | 25 | 0.00% |
| GLD240628C00158000 | 2024-03-27 2:12PM EDT | 158.00 | 46.75 | 59.80 | 60.00 | 0.00 | - | 2 | 8 | 0.00% |
| GLD240628C00159000 | 2024-04-05 2:07PM EDT | 159.00 | 58.05 | 55.20 | 55.40 | 0.00 | - | 4 | 16 | 0.00% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 160.00 | 62.44 | 61.75 | 61.95 | 0.00 | - | 1 | 24 | 0.00% |
| GLD240628C00161000 | 2024-04-05 3:08PM EDT | 161.00 | 55.85 | 53.20 | 53.40 | 0.00 | - | 9 | 112 | 0.00% |
| GLD240628C00162000 | 2024-04-12 12:12PM EDT | 162.00 | 61.05 | 57.70 | 57.90 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240628C00163000 | 2024-04-12 12:23PM EDT | 163.00 | 58.95 | 56.70 | 56.90 | 0.00 | - | 6 | 7 | 0.00% |
| GLD240628C00164000 | 2024-05-16 9:38AM EDT | 164.00 | 56.58 | 60.35 | 60.55 | 0.00 | - | 4 | 4 | 56.81% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 165.00 | 51.85 | 49.25 | 49.45 | 0.00 | - | 3 | 8 | 0.00% |
| GLD240628C00166000 | 2024-04-05 3:14PM EDT | 166.00 | 50.70 | 48.25 | 48.45 | 0.00 | - | 6 | 6 | 0.00% |
| GLD240628C00167000 | 2024-04-05 3:49PM EDT | 167.00 | 49.90 | 47.25 | 47.45 | 0.00 | - | 3 | 31 | 0.00% |
| GLD240628C00168000 | 2024-04-05 3:06PM EDT | 168.00 | 49.05 | 46.25 | 46.45 | 0.00 | - | 9 | 506 | 0.00% |
| GLD240628C00169000 | 2024-04-05 3:24PM EDT | 169.00 | 47.75 | 45.30 | 45.50 | 0.00 | - | 5 | 26 | 0.00% |
| GLD240628C00170000 | 2024-05-01 11:27AM EDT | 170.00 | 44.87 | 54.40 | 54.60 | 0.00 | - | 2 | 59 | 52.00% |
| GLD240628C00171000 | 2024-04-12 12:24PM EDT | 171.00 | 51.00 | 48.75 | 48.95 | 0.00 | - | 6 | 53 | 0.00% |
| GLD240628C00172000 | 2024-05-16 12:45PM EDT | 172.00 | 49.59 | 52.40 | 52.60 | 0.00 | - | 9 | 672 | 50.20% |
| GLD240628C00173000 | 2024-04-08 10:00AM EDT | 173.00 | 44.19 | 42.70 | 42.85 | 0.00 | - | 1 | 31 | 0.00% |
| GLD240628C00174000 | 2024-04-30 10:35AM EDT | 174.00 | 40.20 | 50.40 | 50.60 | 0.00 | - | 1 | 14 | 49.62% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 175.00 | 43.10 | 49.40 | 49.60 | 0.00 | - | 1 | 59 | 48.71% |
| GLD240628C00176000 | 2024-05-03 10:02AM EDT | 176.00 | 37.90 | 48.45 | 48.65 | 0.00 | - | 27 | 50 | 48.36% |
| GLD240628C00177000 | 2024-05-07 11:51AM EDT | 177.00 | 38.46 | 47.45 | 47.65 | 0.00 | - | 1 | 11 | 47.46% |
| GLD240628C00178000 | 2024-04-29 11:54AM EDT | 178.00 | 39.86 | 46.45 | 46.65 | 0.00 | - | 1 | 28 | 46.55% |
| GLD240628C00179000 | 2024-05-16 12:22PM EDT | 179.00 | 42.25 | 45.45 | 45.65 | 0.00 | - | 2 | 31 | 45.63% |
| GLD240628C00180000 | 2024-05-13 10:11AM EDT | 180.00 | 37.90 | 44.45 | 44.65 | 0.00 | - | 2 | 184 | 44.73% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 181.00 | 42.72 | 43.45 | 43.65 | 0.00 | - | 1 | 236 | 43.82% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 182.00 | 40.15 | 37.85 | 38.05 | 0.00 | - | 4 | 258 | 0.00% |
| GLD240628C00183000 | 2024-05-14 1:35PM EDT | 183.00 | 36.14 | 41.50 | 41.70 | 0.00 | - | 1 | 264 | 42.53% |
| GLD240628C00184000 | 2024-05-17 3:03PM EDT | 184.00 | 40.36 | 40.50 | 40.70 | +2.76 | +7.34% | 1 | 230 | 41.63% |
| GLD240628C00185000 | 2024-05-02 12:55PM EDT | 185.00 | 29.30 | 39.50 | 39.70 | 0.00 | - | 2 | 334 | 40.72% |
| GLD240628C00186000 | 2024-05-14 1:28PM EDT | 186.00 | 33.12 | 38.50 | 38.70 | 0.00 | - | 1 | 194 | 39.82% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 187.00 | 38.40 | 32.90 | 33.10 | 0.00 | - | 2 | 145 | 0.00% |
| GLD240628C00188000 | 2024-05-09 3:39PM EDT | 188.00 | 29.95 | 36.50 | 36.75 | 0.00 | - | 150 | 969 | 38.48% |
| GLD240628C00189000 | 2024-05-17 11:31AM EDT | 189.00 | 34.77 | 35.55 | 35.75 | +0.52 | +1.52% | 1 | 681 | 37.57% |
| GLD240628C00190000 | 2024-05-16 9:47AM EDT | 190.00 | 30.80 | 34.55 | 34.75 | 0.00 | - | 10 | 455 | 36.67% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 191.00 | 26.13 | 33.55 | 33.75 | 0.00 | - | 5 | 319 | 35.78% |
| GLD240628C00192000 | 2024-05-13 9:30AM EDT | 192.00 | 26.30 | 32.55 | 32.75 | 0.00 | - | 3 | 244 | 34.88% |
| GLD240628C00193000 | 2024-05-17 12:12PM EDT | 193.00 | 31.40 | 31.55 | 31.75 | +2.40 | +8.28% | 1 | 427 | 33.99% |
| GLD240628C00194000 | 2024-05-17 11:24AM EDT | 194.00 | 30.03 | 30.60 | 30.80 | +3.21 | +11.97% | 5 | 159 | 33.48% |
| GLD240628C00195000 | 2024-05-15 11:41AM EDT | 195.00 | 26.57 | 29.60 | 29.80 | 0.00 | - | 1 | 440 | 32.57% |
| GLD240628C00196000 | 2024-05-15 2:43PM EDT | 196.00 | 26.08 | 28.60 | 28.80 | 0.00 | - | 1 | 346 | 31.67% |
| GLD240628C00197000 | 2024-05-10 9:57AM EDT | 197.00 | 23.55 | 27.60 | 27.80 | 0.00 | - | 1 | 366 | 30.76% |
| GLD240628C00198000 | 2024-05-07 10:55AM EDT | 198.00 | 18.35 | 26.65 | 26.85 | 0.00 | - | 1 | 229 | 30.23% |
| GLD240628C00199000 | 2024-05-15 9:30AM EDT | 199.00 | 21.29 | 25.65 | 25.85 | 0.00 | - | 1 | 1,617 | 29.31% |
| GLD240628C00200000 | 2024-05-17 2:44PM EDT | 200.00 | 25.07 | 24.65 | 24.85 | +3.31 | +15.21% | 4 | 1,144 | 28.39% |
| GLD240628C00205000 | 2024-05-17 2:41PM EDT | 205.00 | 20.15 | 19.80 | 20.00 | +3.94 | +24.31% | 10 | 2,632 | 24.72% |
| GLD240628C00210000 | 2024-05-17 3:33PM EDT | 210.00 | 15.27 | 15.10 | 15.30 | +3.11 | +25.58% | 38 | 1,127 | 21.48% |
| GLD240628C00215000 | 2024-05-17 3:56PM EDT | 215.00 | 10.92 | 10.80 | 10.95 | +2.72 | +33.17% | 150 | 1,973 | 19.04% |
| GLD240628C00220000 | 2024-05-17 3:59PM EDT | 220.00 | 7.28 | 7.15 | 7.30 | +2.13 | +41.36% | 307 | 7,619 | 17.76% |
| GLD240628C00225000 | 2024-05-17 3:57PM EDT | 225.00 | 4.54 | 4.50 | 4.60 | +1.50 | +49.34% | 425 | 4,804 | 17.48% |
| GLD240628C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 2.80 | 2.73 | 2.79 | +1.01 | +56.42% | 584 | 6,623 | 17.73% |
| GLD240628C00235000 | 2024-05-17 3:45PM EDT | 235.00 | 1.65 | 1.63 | 1.69 | +0.64 | +63.37% | 53 | 1,489 | 18.38% |
| GLD240628C00240000 | 2024-05-17 3:30PM EDT | 240.00 | 1.01 | 0.98 | 1.02 | +0.41 | +68.33% | 325 | 2,252 | 19.13% |
| GLD240628C00245000 | 2024-05-17 2:45PM EDT | 245.00 | 0.61 | 0.61 | 0.64 | +0.26 | +74.29% | 11 | 1,649 | 20.09% |
| GLD240628C00250000 | 2024-05-17 3:59PM EDT | 250.00 | 0.39 | 0.39 | 0.41 | +0.17 | +77.27% | 98 | 2,253 | 21.07% |
| GLD240628C00255000 | 2024-05-17 2:14PM EDT | 255.00 | 0.25 | 0.26 | 0.28 | +0.13 | +108.33% | 5 | 30 | 22.22% |
| GLD240628C00260000 | 2024-05-17 2:13PM EDT | 260.00 | 0.17 | 0.18 | 0.20 | +0.04 | +30.77% | 105 | 164 | 23.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00125000 | 2024-02-14 2:17PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 58.59% |
| GLD240628P00130000 | 2024-04-08 9:33AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 25.00% |
| GLD240628P00135000 | 2024-02-22 2:28PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 53.91% |
| GLD240628P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 516 | 46.09% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 145.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 46.09% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 42.58% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 114 | 36.72% |
| GLD240628P00158000 | 2024-04-03 12:49PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 78 | 37.50% |
| GLD240628P00159000 | 2024-04-05 11:12AM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 22 | 36.72% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 518 | 36.33% |
| GLD240628P00161000 | 2023-12-11 1:27PM EDT | 161.00 | 0.67 | 0.21 | 0.24 | 0.00 | - | 9 | 237 | 48.34% |
| GLD240628P00162000 | 2024-05-07 11:08AM EDT | 162.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 159 | 994 | 35.16% |
| GLD240628P00163000 | 2024-05-07 11:08AM EDT | 163.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 159 | 1,057 | 35.94% |
| GLD240628P00164000 | 2024-05-17 3:18PM EDT | 164.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 198 | 816 | 35.16% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 165.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 35.74% |
| GLD240628P00166000 | 2024-03-21 10:05AM EDT | 166.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 67 | 74 | 34.96% |
| GLD240628P00167000 | 2024-03-26 9:59AM EDT | 167.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 154 | 263 | 33.20% |
| GLD240628P00168000 | 2024-05-16 1:13PM EDT | 168.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 2,606 | 32.81% |
| GLD240628P00169000 | 2024-05-16 9:30AM EDT | 169.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 5 | 2,142 | 32.03% |
| GLD240628P00170000 | 2024-04-26 9:37AM EDT | 170.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,859 | 31.45% |
| GLD240628P00171000 | 2024-05-02 10:12AM EDT | 171.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 5,961 | 30.86% |
| GLD240628P00172000 | 2024-04-25 3:04PM EDT | 172.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 928 | 30.27% |
| GLD240628P00173000 | 2024-05-07 1:33PM EDT | 173.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 3,894 | 30.66% |
| GLD240628P00174000 | 2024-05-01 10:50AM EDT | 174.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 45 | 5,050 | 30.08% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 175.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 122 | 29.30% |
| GLD240628P00176000 | 2024-05-01 3:05PM EDT | 176.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 464 | 28.71% |
| GLD240628P00177000 | 2024-05-10 10:32AM EDT | 177.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 250 | 28.13% |
| GLD240628P00178000 | 2024-04-30 10:14AM EDT | 178.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 489 | 521 | 27.54% |
| GLD240628P00179000 | 2024-03-11 10:36AM EDT | 179.00 | 0.26 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 29.79% |
| GLD240628P00180000 | 2024-05-14 9:51AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 734 | 27.05% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 181.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 100 | 456 | 25.78% |
| GLD240628P00182000 | 2024-04-30 3:46PM EDT | 182.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 228 | 663 | 25.78% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 183.00 | 0.16 | 0.03 | 0.05 | 0.00 | - | 38 | 1,144 | 25.20% |
| GLD240628P00184000 | 2024-05-09 11:46AM EDT | 184.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 3,726 | 24.61% |
| GLD240628P00185000 | 2024-05-08 10:23AM EDT | 185.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 727 | 24.51% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 186.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 9 | 449 | 23.93% |
| GLD240628P00187000 | 2024-05-13 11:13AM EDT | 187.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 551 | 23.34% |
| GLD240628P00188000 | 2024-05-13 3:41PM EDT | 188.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 256 | 22.66% |
| GLD240628P00189000 | 2024-05-16 9:51AM EDT | 189.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 479 | 22.07% |
| GLD240628P00190000 | 2024-05-14 1:47PM EDT | 190.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 662 | 21.49% |
| GLD240628P00191000 | 2024-05-14 10:13AM EDT | 191.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 734 | 21.29% |
| GLD240628P00192000 | 2024-05-13 11:22AM EDT | 192.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 3 | 146 | 20.70% |
| GLD240628P00193000 | 2024-05-06 12:35PM EDT | 193.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 135 | 20.46% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 194.00 | 0.32 | 0.06 | 0.08 | 0.00 | - | 6 | 312 | 19.83% |
| GLD240628P00195000 | 2024-05-17 11:44AM EDT | 195.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 828 | 19.24% |
| GLD240628P00196000 | 2024-05-17 10:28AM EDT | 196.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 1 | 495 | 18.90% |
| GLD240628P00197000 | 2024-05-17 9:50AM EDT | 197.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 15 | 166 | 18.56% |
| GLD240628P00198000 | 2024-05-17 11:14AM EDT | 198.00 | 0.10 | 0.09 | 0.10 | -0.40 | -80.00% | 2 | 529 | 17.97% |
| GLD240628P00199000 | 2024-05-17 1:56PM EDT | 199.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 4 | 1,147 | 17.58% |
| GLD240628P00200000 | 2024-05-17 2:20PM EDT | 200.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 38 | 4,320 | 17.19% |
| GLD240628P00205000 | 2024-05-17 4:00PM EDT | 205.00 | 0.21 | 0.21 | 0.22 | -0.10 | -32.26% | 52 | 3,153 | 15.58% |
| GLD240628P00210000 | 2024-05-17 4:00PM EDT | 210.00 | 0.47 | 0.47 | 0.50 | -0.30 | -38.96% | 195 | 2,435 | 14.64% |
| GLD240628P00215000 | 2024-05-17 3:57PM EDT | 215.00 | 1.11 | 1.12 | 1.16 | -0.68 | -37.99% | 261 | 1,762 | 14.06% |
| GLD240628P00220000 | 2024-05-17 3:19PM EDT | 220.00 | 2.52 | 2.49 | 2.54 | -1.16 | -31.52% | 105 | 1,565 | 13.87% |
| GLD240628P00225000 | 2024-05-17 3:32PM EDT | 225.00 | 4.77 | 4.80 | 4.90 | -1.84 | -27.84% | 69 | 426 | 14.00% |
| GLD240628P00230000 | 2024-05-17 1:12PM EDT | 230.00 | 8.20 | 8.10 | 8.25 | -1.93 | -19.05% | 8 | 94 | 14.41% |
| GLD240628P00235000 | 2024-05-17 2:12PM EDT | 235.00 | 12.26 | 12.10 | 12.30 | -10.39 | -45.87% | 1 | 0 | 14.86% |
| GLD240628P00240000 | 2024-05-15 2:31PM EDT | 240.00 | 19.05 | 16.60 | 16.80 | 0.00 | - | 3 | 3 | 15.32% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 245.00 | 24.40 | 21.40 | 21.60 | 0.00 | - | 12 | 0 | 16.43% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 250.00 | 33.70 | 26.40 | 26.60 | 0.00 | - | 1 | 0 | 19.26% |
© 2024 Yahoo. All rights reserved.