Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,352.08 +175.27 (+0.29%) CMC Crypto 200
1,275.87 -7.91 (-0.62%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-06-17 1:14PM EDT | 145.00 | 74.50 | 74.10 | 74.90 | 0.00 | - | 1 | 6 | 43.83% |
| GLD250331C00150000 | 2024-06-24 10:37AM EDT | 150.00 | 71.00 | 69.30 | 70.10 | 0.00 | - | 1 | 5 | 41.57% |
| GLD250331C00160000 | 2024-05-29 1:40PM EDT | 160.00 | 63.00 | 59.75 | 60.55 | 0.00 | - | 1 | 2 | 37.20% |
| GLD250331C00170000 | 2024-05-14 2:44PM EDT | 170.00 | 55.48 | 49.40 | 49.65 | 0.00 | - | 40 | 16 | 29.91% |
| GLD250331C00175000 | 2024-06-03 2:57PM EDT | 175.00 | 49.43 | 45.60 | 46.35 | 0.00 | - | 1 | 3 | 30.90% |
| GLD250331C00180000 | 2024-06-17 1:08PM EDT | 180.00 | 41.52 | 40.95 | 41.70 | 0.00 | - | 9 | 48 | 28.92% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 42.30 | 43.30 | 0.00 | - | - | 9 | 33.05% |
| GLD250331C00182000 | 2024-05-16 9:37AM EDT | 182.00 | 45.70 | 40.45 | 41.30 | 0.00 | - | 1 | 5 | 30.73% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 184.00 | 38.85 | 38.90 | 39.90 | 0.00 | - | - | 7 | 30.65% |
| GLD250331C00185000 | 2024-06-06 1:06PM EDT | 185.00 | 42.13 | 36.35 | 37.15 | 0.00 | - | 1 | 19 | 27.05% |
| GLD250331C00190000 | 2024-06-24 1:10PM EDT | 190.00 | 33.50 | 31.30 | 33.35 | 0.00 | - | 5 | 1,123 | 26.35% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 31.05 | 32.05 | 0.00 | - | 15 | 20 | 28.32% |
| GLD250331C00195000 | 2024-06-24 3:14PM EDT | 195.00 | 29.30 | 27.65 | 28.40 | 0.00 | - | 1 | 32 | 23.63% |
| GLD250331C00196000 | 2024-05-23 3:31PM EDT | 196.00 | 29.61 | 27.45 | 27.95 | 0.00 | - | 1 | 7 | 23.91% |
| GLD250331C00197000 | 2024-06-25 2:10PM EDT | 197.00 | 26.43 | 26.10 | 26.65 | -0.20 | -0.75% | 2 | 2 | 22.88% |
| GLD250331C00198000 | 2024-06-25 1:40PM EDT | 198.00 | 25.66 | 25.40 | 25.85 | -2.84 | -9.96% | 2 | 4 | 22.61% |
| GLD250331C00200000 | 2024-06-25 1:40PM EDT | 200.00 | 24.07 | 23.40 | 24.75 | -0.81 | -3.26% | 32 | 286 | 22.79% |
| GLD250331C00205000 | 2024-06-20 11:14AM EDT | 205.00 | 23.45 | 19.55 | 21.10 | 0.00 | - | 1 | 224 | 21.70% |
| GLD250331C00210000 | 2024-06-24 3:59PM EDT | 210.00 | 18.00 | 16.15 | 17.80 | 0.00 | - | 1 | 598 | 20.84% |
| GLD250331C00215000 | 2024-06-25 9:49AM EDT | 215.00 | 14.45 | 13.20 | 14.45 | -0.36 | -2.43% | 11 | 176 | 19.60% |
| GLD250331C00220000 | 2024-06-25 11:31AM EDT | 220.00 | 11.55 | 11.50 | 11.65 | -0.90 | -7.23% | 12 | 200 | 18.76% |
| GLD250331C00225000 | 2024-06-25 10:14AM EDT | 225.00 | 9.82 | 9.45 | 9.60 | -0.40 | -3.91% | 2 | 302 | 18.56% |
| GLD250331C00230000 | 2024-06-21 3:22PM EDT | 230.00 | 8.05 | 7.75 | 7.90 | -0.20 | -2.42% | 1 | 642 | 18.48% |
| GLD250331C00235000 | 2024-06-21 11:19AM EDT | 235.00 | 6.80 | 6.40 | 6.55 | -0.10 | -1.45% | 13 | 469 | 18.57% |
| GLD250331C00240000 | 2024-06-24 9:39AM EDT | 240.00 | 6.00 | 5.35 | 5.45 | 0.00 | - | 17 | 1,113 | 18.74% |
| GLD250331C00245000 | 2024-06-24 3:10PM EDT | 245.00 | 4.95 | 4.45 | 4.60 | 0.00 | - | 1 | 1,058 | 19.03% |
| GLD250331C00250000 | 2024-06-25 9:52AM EDT | 250.00 | 4.05 | 3.75 | 3.90 | 0.00 | - | 20 | 1,005 | 19.34% |
| GLD250331C00255000 | 2024-06-18 9:55AM EDT | 255.00 | 3.48 | 3.20 | 3.30 | 0.00 | - | 1 | 467 | 19.63% |
| GLD250331C00260000 | 2024-06-20 11:23AM EDT | 260.00 | 3.55 | 2.72 | 2.79 | 0.00 | - | 200 | 474 | 19.90% |
| GLD250331C00265000 | 2024-06-24 9:50AM EDT | 265.00 | 2.61 | 2.32 | 2.39 | 0.00 | - | 2 | 296 | 20.22% |
| GLD250331C00270000 | 2024-06-25 11:06AM EDT | 270.00 | 2.15 | 1.99 | 2.06 | -0.17 | -7.33% | 26 | 265 | 20.57% |
| GLD250331C00275000 | 2024-06-25 2:55PM EDT | 275.00 | 1.78 | 1.72 | 1.78 | -0.53 | -22.94% | 8 | 26 | 20.90% |
| GLD250331C00280000 | 2024-06-21 9:53AM EDT | 280.00 | 1.82 | 1.49 | 1.55 | 0.00 | - | 5 | 782 | 21.25% |
| GLD250331C00285000 | 2024-05-31 1:01PM EDT | 285.00 | 1.65 | 1.30 | 1.35 | 0.00 | - | 1 | 509 | 21.58% |
| GLD250331C00290000 | 2024-06-18 11:05AM EDT | 290.00 | 1.27 | 1.13 | 1.20 | 0.00 | - | 1 | 553 | 21.99% |
| GLD250331C00295000 | 2024-06-12 11:04AM EDT | 295.00 | 1.25 | 1.00 | 1.06 | 0.00 | - | 1 | 1,012 | 22.34% |
| GLD250331C00300000 | 2024-06-24 12:25PM EDT | 300.00 | 1.00 | 0.87 | 0.94 | 0.00 | - | 4 | 1,155 | 22.68% |
| GLD250331C00305000 | 2024-06-24 12:38PM EDT | 305.00 | 0.90 | 0.77 | 0.84 | 0.00 | - | 1 | 195 | 23.05% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00145000 | 2024-06-17 9:52AM EDT | 145.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 18.75% |
| GLD250331P00150000 | 2024-06-17 9:51AM EDT | 150.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 7 | 17.77% |
| GLD250331P00155000 | 2024-06-17 9:48AM EDT | 155.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 4 | 16.70% |
| GLD250331P00160000 | 2024-06-17 9:47AM EDT | 160.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 1 | 3 | 15.72% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 170.00 | 0.29 | 0.21 | 0.25 | 0.00 | - | 40 | 82 | 13.94% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.39 | 0.44 | 0.00 | - | - | 5 | 13.82% |
| GLD250331P00180000 | 2024-06-24 10:52AM EDT | 180.00 | 0.48 | 0.47 | 0.52 | 0.00 | - | 2 | 145 | 12.66% |
| GLD250331P00183000 | 2024-05-17 1:40PM EDT | 183.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 1 | 1 | 12.46% |
| GLD250331P00185000 | 2024-06-12 11:35AM EDT | 185.00 | 0.81 | 0.71 | 0.76 | 0.00 | - | 220 | 221 | 12.07% |
| GLD250331P00186000 | 2024-06-11 11:33AM EDT | 186.00 | 0.95 | 0.77 | 0.82 | 0.00 | - | 56 | 3,006 | 11.95% |
| GLD250331P00187000 | 2024-06-10 2:15PM EDT | 187.00 | 1.06 | 0.84 | 0.89 | 0.00 | - | - | 84 | 11.85% |
| GLD250331P00189000 | 2024-06-25 2:26PM EDT | 189.00 | 1.01 | 0.99 | 1.05 | -0.06 | -5.61% | 1 | 31 | 11.66% |
| GLD250331P00190000 | 2024-06-21 1:27PM EDT | 190.00 | 1.20 | 1.08 | 1.14 | 0.00 | - | 3 | 94 | 11.57% |
| GLD250331P00192000 | 2024-06-24 10:13AM EDT | 192.00 | 1.26 | 1.28 | 1.33 | 0.00 | - | 20 | 2,035 | 11.36% |
| GLD250331P00193000 | 2024-06-10 9:35AM EDT | 193.00 | 1.77 | 1.39 | 1.45 | 0.00 | - | 6 | 11 | 11.29% |
| GLD250331P00194000 | 2024-06-25 3:52PM EDT | 194.00 | 1.53 | 1.51 | 1.57 | -0.27 | -15.00% | 3 | 148 | 11.19% |
| GLD250331P00195000 | 2024-06-10 10:22AM EDT | 195.00 | 2.01 | 1.64 | 1.70 | 0.00 | - | 1 | 381 | 11.10% |
| GLD250331P00196000 | 2024-06-13 12:35PM EDT | 196.00 | 2.12 | 1.78 | 1.84 | 0.00 | - | 3 | 150 | 11.01% |
| GLD250331P00197000 | 2024-06-25 11:46AM EDT | 197.00 | 1.95 | 1.93 | 2.00 | -0.34 | -14.85% | 6 | 73 | 10.94% |
| GLD250331P00198000 | 2024-06-14 11:20AM EDT | 198.00 | 2.13 | 2.10 | 2.16 | 0.00 | - | 3 | 156 | 10.85% |
| GLD250331P00199000 | 2024-06-25 1:09PM EDT | 199.00 | 2.35 | 2.27 | 2.34 | +0.14 | +6.33% | 4 | 486 | 10.78% |
| GLD250331P00200000 | 2024-06-24 9:50AM EDT | 200.00 | 2.42 | 2.47 | 2.54 | 0.00 | - | 2 | 694 | 10.72% |
| GLD250331P00205000 | 2024-06-21 1:10PM EDT | 205.00 | 3.85 | 3.65 | 3.75 | 0.00 | - | 168 | 1,395 | 10.39% |
| GLD250331P00210000 | 2024-06-25 11:32AM EDT | 210.00 | 5.45 | 5.30 | 5.40 | +0.37 | +7.28% | 244 | 2,038 | 10.09% |
| GLD250331P00215000 | 2024-06-14 10:32AM EDT | 215.00 | 7.22 | 7.45 | 7.60 | 0.00 | - | 1 | 323 | 9.86% |
| GLD250331P00220000 | 2024-06-14 9:49AM EDT | 220.00 | 9.70 | 9.60 | 10.80 | 0.00 | - | 2 | 184 | 10.28% |
| GLD250331P00225000 | 2024-06-25 11:31AM EDT | 225.00 | 13.55 | 12.40 | 14.45 | +0.34 | +2.57% | 1 | 249 | 10.71% |
| GLD250331P00230000 | 2024-06-06 1:47PM EDT | 230.00 | 13.92 | 16.05 | 18.20 | 0.00 | - | 2 | 128 | 10.73% |
| GLD250331P00235000 | 2024-06-18 2:59PM EDT | 235.00 | 20.40 | 20.90 | 21.75 | 0.00 | - | 1 | 2 | 9.58% |
© 2024 Yahoo. All rights reserved.