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
61,421.71 +52.28 (+0.09%) CMC Crypto 200
1,273.87 -9.91 (-0.77%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 135.35 | 139.25 | 0.00 | - | - | 0 | 97.77% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 93.60% |
| GLD250620C00100000 | 2024-06-20 10:12AM EDT | 100.00 | 121.40 | 117.65 | 119.15 | 0.00 | - | 1 | 1 | 59.26% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 58.39% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 57.74% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 65.05% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 90.00 | 84.90 | 86.30 | 0.00 | - | 1 | 49 | 47.33% |
| GLD250620C00140000 | 2024-06-10 9:47AM EDT | 140.00 | 80.32 | 79.75 | 81.20 | 0.00 | - | 4 | 25 | 44.33% |
| GLD250620C00145000 | 2024-06-10 9:52AM EDT | 145.00 | 75.07 | 75.05 | 76.50 | 0.00 | - | 3 | 16 | 42.34% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 150.00 | 76.37 | 70.30 | 71.75 | 0.00 | - | 1 | 56 | 40.26% |
| GLD250620C00155000 | 2024-06-17 11:33AM EDT | 155.00 | 66.50 | 65.60 | 67.05 | 0.00 | - | 3 | 70 | 38.30% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 160.00 | 67.00 | 62.15 | 63.70 | 0.00 | - | 5 | 25 | 38.89% |
| GLD250620C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 60.00 | 56.25 | 57.70 | 0.00 | - | 1 | 7 | 34.47% |
| GLD250620C00170000 | 2024-06-24 2:54PM EDT | 170.00 | 53.89 | 51.60 | 53.05 | 0.00 | - | 4 | 24 | 32.58% |
| GLD250620C00175000 | 2024-06-24 10:12AM EDT | 175.00 | 48.82 | 47.00 | 48.45 | 0.00 | - | 1 | 26 | 30.76% |
| GLD250620C00180000 | 2024-06-25 10:54AM EDT | 180.00 | 43.90 | 42.50 | 43.90 | -0.15 | -0.34% | 5 | 106 | 28.98% |
| GLD250620C00185000 | 2024-06-24 10:12AM EDT | 185.00 | 39.82 | 38.05 | 39.50 | 0.00 | - | 1 | 98 | 27.37% |
| GLD250620C00190000 | 2024-06-20 12:39PM EDT | 190.00 | 37.94 | 32.50 | 36.35 | 0.00 | - | 1 | 1,825 | 27.45% |
| GLD250620C00195000 | 2024-06-20 10:01AM EDT | 195.00 | 33.00 | 29.85 | 31.65 | 0.00 | - | 3 | 1,631 | 25.21% |
| GLD250620C00200000 | 2024-06-24 1:25PM EDT | 200.00 | 26.75 | 26.05 | 27.90 | -0.70 | -2.55% | 5 | 843 | 24.13% |
| GLD250620C00205000 | 2024-06-20 12:55PM EDT | 205.00 | 25.95 | 22.30 | 23.30 | 0.00 | - | 3 | 256 | 21.83% |
| GLD250620C00210000 | 2024-06-24 1:17PM EDT | 210.00 | 20.50 | 19.40 | 20.00 | 0.00 | - | 1 | 845 | 20.98% |
| GLD250620C00215000 | 2024-06-25 3:03PM EDT | 215.00 | 16.55 | 16.40 | 18.05 | -1.23 | -6.92% | 22 | 1,467 | 21.50% |
| GLD250620C00220000 | 2024-06-25 2:10PM EDT | 220.00 | 14.24 | 14.05 | 14.20 | -0.87 | -5.76% | 5 | 3,984 | 19.51% |
| GLD250620C00225000 | 2024-06-24 10:25AM EDT | 225.00 | 12.20 | 11.85 | 12.00 | -0.35 | -2.79% | 6 | 943 | 19.21% |
| GLD250620C00230000 | 2024-06-25 3:03PM EDT | 230.00 | 10.20 | 10.05 | 10.20 | -0.60 | -5.56% | 30 | 7,652 | 19.11% |
| GLD250620C00235000 | 2024-06-20 1:38PM EDT | 235.00 | 10.40 | 8.50 | 8.65 | 0.00 | - | 4 | 3,409 | 19.06% |
| GLD250620C00240000 | 2024-06-25 2:56PM EDT | 240.00 | 7.36 | 7.35 | 7.40 | -0.51 | -6.48% | 35 | 985 | 19.15% |
| GLD250620C00245000 | 2024-06-24 12:29PM EDT | 245.00 | 6.70 | 6.25 | 6.40 | 0.00 | - | 1 | 897 | 19.37% |
| GLD250620C00250000 | 2024-06-25 3:56PM EDT | 250.00 | 5.45 | 5.40 | 5.50 | -1.05 | -16.15% | 1 | 943 | 19.53% |
| GLD250620C00255000 | 2024-06-24 2:54PM EDT | 255.00 | 5.20 | 4.65 | 4.80 | 0.00 | - | 1 | 5,797 | 19.80% |
| GLD250620C00260000 | 2024-06-21 10:31AM EDT | 260.00 | 4.66 | 4.05 | 4.20 | 0.00 | - | 1 | 5,804 | 20.08% |
| GLD250620C00265000 | 2024-06-21 3:41PM EDT | 265.00 | 3.88 | 3.55 | 3.65 | 0.00 | - | 1 | 963 | 20.30% |
| GLD250620C00270000 | 2024-06-25 10:02AM EDT | 270.00 | 3.33 | 3.10 | 3.25 | -0.07 | -2.06% | 30 | 1,393 | 20.66% |
| GLD250620C00275000 | 2024-06-18 9:30AM EDT | 275.00 | 2.84 | 2.77 | 2.84 | 0.00 | - | 1 | 646 | 20.89% |
| GLD250620C00280000 | 2024-06-25 10:44AM EDT | 280.00 | 2.60 | 2.45 | 2.51 | -0.40 | -13.33% | 1 | 11,295 | 21.16% |
| GLD250620C00285000 | 2024-06-18 2:52PM EDT | 285.00 | 2.42 | 2.18 | 2.24 | 0.00 | - | 1 | 4,104 | 21.48% |
| GLD250620C00290000 | 2024-06-20 1:45PM EDT | 290.00 | 2.54 | 1.94 | 2.00 | 0.00 | - | 1 | 3,573 | 21.77% |
| GLD250620C00295000 | 2024-06-24 9:50AM EDT | 295.00 | 1.92 | 1.74 | 1.79 | 0.00 | - | 1 | 1,469 | 22.06% |
| GLD250620C00300000 | 2024-06-25 1:57PM EDT | 300.00 | 1.58 | 1.56 | 1.61 | -0.19 | -10.73% | 18 | 3,090 | 22.36% |
| GLD250620C00305000 | 2024-05-13 3:51PM EDT | 305.00 | 2.06 | 1.53 | 1.60 | 0.00 | - | 1 | 494 | 23.14% |
| GLD250620C00310000 | 2024-06-13 2:47PM EDT | 310.00 | 1.27 | 1.26 | 1.31 | 0.00 | - | 20 | 300 | 22.93% |
| GLD250620C00315000 | 2024-06-21 12:40PM EDT | 315.00 | 1.34 | 1.14 | 1.19 | 0.00 | - | 3 | 54 | 23.22% |
| GLD250620C00320000 | 2024-06-25 1:31PM EDT | 320.00 | 1.08 | 1.04 | 1.08 | -0.19 | -14.96% | 144 | 621 | 23.50% |
| GLD250620C00325000 | 2024-06-24 12:56PM EDT | 325.00 | 1.08 | 0.95 | 0.99 | 0.00 | - | 15 | 910 | 23.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-06-24 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 504 | 31.06% |
| GLD250620P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 44 | 528 | 31.25% |
| GLD250620P00100000 | 2024-06-20 10:24AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 177 | 27.44% |
| GLD250620P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 87 | 132 | 26.56% |
| GLD250620P00110000 | 2024-06-11 10:13AM EDT | 110.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | - | 1 | 25.49% |
| GLD250620P00115000 | 2024-06-17 10:10AM EDT | 115.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 435 | 23.93% |
| GLD250620P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,417 | 22.85% |
| GLD250620P00125000 | 2024-06-17 10:10AM EDT | 125.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 506 | 21.78% |
| GLD250620P00130000 | 2024-06-17 9:51AM EDT | 130.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 22 | 20.61% |
| GLD250620P00135000 | 2024-06-17 9:51AM EDT | 135.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 103 | 19.48% |
| GLD250620P00140000 | 2024-06-17 9:50AM EDT | 140.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 143 | 18.56% |
| GLD250620P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 5 | 21 | 17.36% |
| GLD250620P00150000 | 2024-06-21 10:53AM EDT | 150.00 | 0.08 | 0.12 | 0.15 | 0.00 | - | 1 | 314 | 16.50% |
| GLD250620P00155000 | 2024-06-11 9:30AM EDT | 155.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 1 | 37 | 15.58% |
| GLD250620P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 227 | 14.77% |
| GLD250620P00165000 | 2024-06-20 10:03AM EDT | 165.00 | 0.28 | 0.27 | 0.31 | 0.00 | - | 1 | 4,814 | 14.11% |
| GLD250620P00170000 | 2024-06-20 10:07AM EDT | 170.00 | 0.37 | 0.38 | 0.42 | 0.00 | - | 21 | 461 | 13.45% |
| GLD250620P00175000 | 2024-06-20 12:03PM EDT | 175.00 | 0.47 | 0.54 | 0.58 | 0.00 | - | 64 | 1,943 | 12.87% |
| GLD250620P00180000 | 2024-06-20 9:56AM EDT | 180.00 | 0.72 | 0.78 | 0.82 | 0.00 | - | 20 | 964 | 12.35% |
| GLD250620P00185000 | 2024-06-20 11:36AM EDT | 185.00 | 1.00 | 1.11 | 1.16 | 0.00 | - | 3 | 988 | 11.85% |
| GLD250620P00190000 | 2024-06-24 11:38AM EDT | 190.00 | 1.55 | 1.58 | 1.64 | 0.00 | - | 11 | 2,475 | 11.38% |
| GLD250620P00195000 | 2024-06-21 11:04AM EDT | 195.00 | 2.26 | 2.25 | 2.31 | 0.00 | - | 1 | 910 | 10.94% |
| GLD250620P00200000 | 2024-06-24 2:15PM EDT | 200.00 | 3.05 | 3.15 | 3.25 | 0.00 | - | 5 | 3,664 | 10.55% |
| GLD250620P00205000 | 2024-06-20 10:27AM EDT | 205.00 | 3.80 | 4.45 | 4.55 | 0.00 | - | 10 | 4,917 | 10.23% |
| GLD250620P00210000 | 2024-06-24 2:28PM EDT | 210.00 | 5.79 | 6.10 | 6.25 | 0.00 | - | 1 | 2,014 | 9.92% |
| GLD250620P00215000 | 2024-06-20 10:03AM EDT | 215.00 | 7.32 | 8.25 | 8.40 | 0.00 | - | 1 | 1,114 | 9.63% |
| GLD250620P00220000 | 2024-06-24 11:27AM EDT | 220.00 | 10.55 | 10.70 | 11.20 | 0.00 | - | 1 | 679 | 9.54% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 225.00 | 14.89 | 13.75 | 14.65 | 0.00 | - | 3 | 3,197 | 9.70% |
| GLD250620P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 12.12 | 15.95 | 18.50 | 0.00 | - | 1 | 1,772 | 9.89% |
| GLD250620P00235000 | 2024-06-24 11:22AM EDT | 235.00 | 20.70 | 20.85 | 22.40 | 0.00 | - | 2 | 15 | 9.67% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 240.00 | 24.35 | 25.00 | 26.45 | 0.00 | - | 1 | 2 | 9.03% |
| GLD250620P00245000 | 2024-06-20 2:22PM EDT | 245.00 | 27.40 | 29.85 | 31.50 | 0.00 | - | 1 | 3 | 10.32% |
| GLD250620P00250000 | 2024-06-14 12:45PM EDT | 250.00 | 34.58 | 34.80 | 36.40 | 0.00 | - | 2 | 0 | 11.16% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 255.00 | 39.94 | 35.35 | 39.25 | 0.00 | - | 24 | 0 | 0.00% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 18.37% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 265.00 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 58.60 | 60.15 | 0.00 | - | - | 0 | 0.00% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 54.52% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 87.60 | 91.50 | 0.00 | - | - | 0 | 21.34% |
| GLD250620P00320000 | 2024-06-14 12:45PM EDT | 320.00 | 104.62 | 104.85 | 106.35 | 0.00 | - | - | 0 | 22.90% |
© 2024 Yahoo. All rights reserved.