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
61,351.22 +205.91 (+0.34%) CMC Crypto 200
1,275.21 -8.58 (-0.67%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-06-12 12:34PM EDT | 110.00 | 113.99 | 110.25 | 115.00 | 0.00 | - | 3 | 7 | 51.70% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 45.30% |
| GLD260618C00120000 | 2024-06-06 2:27PM EDT | 120.00 | 108.67 | 101.20 | 106.00 | 0.00 | - | 1 | 16 | 48.19% |
| GLD260618C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GLD260618C00150000 | 2024-05-17 3:03PM EDT | 150.00 | 86.25 | 75.55 | 80.00 | 0.00 | - | 2 | 2 | 39.62% |
| GLD260618C00155000 | 2024-06-17 3:50PM EDT | 155.00 | 71.90 | 69.90 | 74.50 | 0.00 | - | 1 | 3 | 36.77% |
| GLD260618C00160000 | 2024-06-25 12:27PM EDT | 160.00 | 67.62 | 65.55 | 70.00 | -1.08 | -1.57% | 20 | 26 | 35.20% |
| GLD260618C00170000 | 2024-06-07 3:09PM EDT | 170.00 | 59.00 | 57.00 | 61.50 | 0.00 | - | 1 | 3 | 32.61% |
| GLD260618C00175000 | 2024-05-24 12:05PM EDT | 175.00 | 56.01 | 53.25 | 58.00 | 0.00 | - | 3 | 3 | 32.08% |
| GLD260618C00180000 | 2024-06-17 11:50AM EDT | 180.00 | 50.80 | 48.75 | 53.50 | 0.00 | - | 11 | 65 | 30.46% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 185.00 | 56.97 | 45.85 | 50.50 | 0.00 | - | 1 | 2 | 30.28% |
| GLD260618C00190000 | 2024-06-07 2:18PM EDT | 190.00 | 43.60 | 42.30 | 45.50 | 0.00 | - | 1 | 14 | 28.13% |
| GLD260618C00195000 | 2024-06-25 12:49PM EDT | 195.00 | 38.75 | 37.55 | 42.00 | -4.74 | -10.90% | 2 | 3 | 27.35% |
| GLD260618C00200000 | 2024-06-24 3:30PM EDT | 200.00 | 36.45 | 34.20 | 38.50 | 0.00 | - | 1 | 127 | 26.50% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 205.00 | 36.68 | 30.40 | 35.00 | 0.00 | - | 1 | 16 | 25.58% |
| GLD260618C00210000 | 2024-06-20 10:59AM EDT | 210.00 | 32.18 | 28.40 | 32.00 | 0.00 | - | 2 | 50 | 25.00% |
| GLD260618C00215000 | 2024-06-24 12:53PM EDT | 215.00 | 28.40 | 25.80 | 28.00 | 0.00 | - | 1 | 60 | 23.49% |
| GLD260618C00220000 | 2024-06-25 3:11PM EDT | 220.00 | 24.00 | 23.35 | 26.50 | -1.30 | -5.14% | 3 | 90 | 23.98% |
| GLD260618C00225000 | 2024-06-21 12:01PM EDT | 225.00 | 22.52 | 20.85 | 23.55 | 0.00 | - | 4 | 74 | 23.16% |
| GLD260618C00230000 | 2024-06-25 12:31PM EDT | 230.00 | 20.50 | 17.30 | 22.00 | -0.33 | -1.58% | 3 | 103 | 23.39% |
| GLD260618C00235000 | 2024-06-13 1:51PM EDT | 235.00 | 17.18 | 15.40 | 20.00 | 0.00 | - | 1 | 26 | 23.15% |
| GLD260618C00240000 | 2024-06-25 11:16AM EDT | 240.00 | 16.83 | 13.70 | 18.50 | -1.63 | -8.83% | 80 | 92 | 23.22% |
| GLD260618C00245000 | 2024-06-14 2:03PM EDT | 245.00 | 16.80 | 12.20 | 17.00 | 0.00 | - | 3 | 8 | 23.20% |
| GLD260618C00250000 | 2024-06-25 2:25PM EDT | 250.00 | 13.81 | 11.00 | 15.60 | -0.36 | -2.54% | 1 | 52 | 23.18% |
| GLD260618C00255000 | 2024-05-17 2:24PM EDT | 255.00 | 16.60 | 10.50 | 15.40 | 0.00 | - | 4 | 261 | 24.12% |
| GLD260618C00260000 | 2024-06-25 2:25PM EDT | 260.00 | 11.59 | 10.40 | 13.75 | -0.38 | -3.17% | 1 | 174 | 23.72% |
| GLD260618C00265000 | 2024-06-17 3:06PM EDT | 265.00 | 9.85 | 8.00 | 12.85 | 0.00 | - | 3 | 58 | 23.91% |
| GLD260618C00270000 | 2024-06-25 11:16AM EDT | 270.00 | 10.13 | 9.10 | 12.00 | -0.07 | -0.69% | 80 | 87 | 24.07% |
| GLD260618C00275000 | 2024-06-20 12:08PM EDT | 275.00 | 10.10 | 6.50 | 10.00 | 0.00 | - | 1 | 124 | 23.05% |
| GLD260618C00280000 | 2024-06-17 3:54PM EDT | 280.00 | 8.50 | 6.00 | 10.65 | 0.00 | - | 1 | 34 | 24.56% |
| GLD260618C00285000 | 2024-06-04 10:17AM EDT | 285.00 | 7.30 | 5.50 | 10.05 | 0.00 | - | 1 | 13 | 24.80% |
| GLD260618C00295000 | 2024-06-03 9:55AM EDT | 295.00 | 7.69 | 4.50 | 9.05 | 0.00 | - | 1 | 1 | 25.34% |
| GLD260618C00300000 | 2024-06-21 3:36PM EDT | 300.00 | 6.90 | 5.90 | 8.60 | 0.00 | - | 51 | 112 | 25.60% |
| GLD260618C00305000 | 2024-05-20 9:44AM EDT | 305.00 | 8.39 | 3.50 | 8.45 | 0.00 | - | 1 | 23 | 26.15% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 4.70 | 9.50 | 0.00 | - | 20 | 21 | 28.02% |
| GLD260618C00315000 | 2024-06-17 1:40PM EDT | 315.00 | 4.95 | 3.00 | 7.40 | 0.00 | - | 4 | 7 | 26.31% |
| GLD260618C00320000 | 2024-06-10 9:58AM EDT | 320.00 | 4.60 | 2.50 | 7.10 | 0.00 | - | - | 1 | 26.60% |
| GLD260618C00325000 | 2024-06-20 10:07AM EDT | 325.00 | 4.87 | 2.00 | 6.80 | 0.00 | - | 1 | 79 | 26.86% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-06-17 10:48AM EDT | 110.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 1 | 4 | 26.23% |
| GLD260618P00115000 | 2024-06-17 9:47AM EDT | 115.00 | 0.18 | 0.00 | 0.84 | 0.00 | - | 1 | 2 | 25.04% |
| GLD260618P00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.04 | 0.01 | 0.91 | 0.00 | - | 1 | 2 | 23.89% |
| GLD260618P00125000 | 2024-06-25 9:30AM EDT | 125.00 | 0.99 | 0.04 | 1.02 | +0.74 | +296.00% | 1 | 2 | 22.94% |
| GLD260618P00130000 | 2024-06-11 9:45AM EDT | 130.00 | 0.18 | 0.01 | 1.13 | 0.00 | - | 1 | 2 | 21.96% |
| GLD260618P00135000 | 2024-06-11 9:45AM EDT | 135.00 | 0.19 | 0.01 | 1.29 | 0.00 | - | 1 | 2 | 21.14% |
| GLD260618P00140000 | 2024-06-11 9:44AM EDT | 140.00 | 0.44 | 0.01 | 1.49 | 0.00 | - | - | 1 | 20.40% |
| GLD260618P00145000 | 2024-06-11 9:45AM EDT | 145.00 | 0.23 | 0.01 | 1.74 | 0.00 | - | - | 1 | 19.74% |
| GLD260618P00150000 | 2024-06-11 9:44AM EDT | 150.00 | 0.39 | 0.02 | 2.01 | 0.00 | - | - | 1 | 19.04% |
| GLD260618P00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.50 | 0.01 | 2.32 | 0.00 | - | - | 1 | 18.35% |
| GLD260618P00160000 | 2024-06-17 9:44AM EDT | 160.00 | 0.68 | 0.01 | 2.65 | 0.00 | - | - | 1 | 17.62% |
| GLD260618P00170000 | 2024-06-13 12:24PM EDT | 170.00 | 1.93 | 0.01 | 3.45 | 0.00 | - | 2 | 4 | 16.18% |
| GLD260618P00175000 | 2024-06-21 10:57AM EDT | 175.00 | 0.03 | 0.01 | 3.95 | 0.00 | - | 3 | 3 | 15.48% |
| GLD260618P00180000 | 2024-06-06 9:30AM EDT | 180.00 | 2.54 | 2.40 | 3.90 | 0.00 | - | 2 | 6 | 13.96% |
| GLD260618P00185000 | 2024-06-20 1:39PM EDT | 185.00 | 2.10 | 1.00 | 5.35 | 0.00 | - | 1 | 3 | 14.29% |
| GLD260618P00190000 | 2024-06-14 10:36AM EDT | 190.00 | 4.46 | 2.32 | 6.00 | 0.00 | - | 2 | 16 | 13.46% |
| GLD260618P00195000 | 2024-06-17 2:59PM EDT | 195.00 | 4.40 | 2.60 | 7.45 | 0.00 | - | 10 | 10 | 13.33% |
| GLD260618P00200000 | 2024-06-21 3:52PM EDT | 200.00 | 6.55 | 3.95 | 7.50 | 0.00 | - | 1 | 16 | 11.68% |
| GLD260618P00205000 | 2024-06-13 11:53AM EDT | 205.00 | 7.75 | 5.25 | 7.75 | 0.00 | - | 1 | 6 | 10.15% |
| GLD260618P00210000 | 2024-05-21 3:38PM EDT | 210.00 | 7.75 | 6.15 | 11.00 | 0.00 | - | 10 | 12 | 11.07% |
| GLD260618P00215000 | 2024-06-21 10:56AM EDT | 215.00 | 11.55 | 9.10 | 13.50 | 0.00 | - | 3 | 5 | 11.04% |
| GLD260618P00220000 | 2024-06-24 3:48PM EDT | 220.00 | 12.82 | 12.40 | 16.00 | 0.00 | - | 1 | 19 | 10.77% |
| GLD260618P00225000 | 2024-05-31 1:56PM EDT | 225.00 | 16.15 | 14.30 | 19.00 | 0.00 | - | 1 | 11 | 10.67% |
| GLD260618P00230000 | 2024-06-20 11:15AM EDT | 230.00 | 17.57 | 17.45 | 22.00 | 0.00 | - | 3 | 7 | 10.32% |
| GLD260618P00240000 | 2024-06-11 12:09PM EDT | 240.00 | 27.40 | 24.75 | 29.50 | 0.00 | - | 2 | 4 | 10.25% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 4.58% |
| GLD260618P00250000 | 2024-06-13 11:28AM EDT | 250.00 | 34.20 | 33.35 | 38.00 | 0.00 | - | 10 | 29 | 10.42% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 265.00 | 50.01 | 45.00 | 49.80 | 0.00 | - | - | 0 | 0.00% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260618P00320000 | 2024-05-17 2:23PM EDT | 320.00 | 96.64 | 102.00 | 106.90 | 0.00 | - | 1 | 1 | 17.77% |
© 2024 Yahoo. All rights reserved.