Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.72 +28.93 (+0.56%) Dow
38,717.26 +41.58 (+0.11%) Nasdaq
16,272.70 +116.37 (+0.72%) Bitcoin USD
63,500.02 -775.36 (-1.21%) CMC Crypto 200
1,363.12 +50.50 (+3.85%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:150.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00150000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 70.35 | 65.05 | 65.20 | 0.00 | - | 2 | 226 | 79.30% |
| GLD240621C00150000 | 2024-05-01 11:27AM EDT | 2024-06-21 | 64.50 | 65.75 | 65.90 | 0.00 | - | 5 | 359 | 58.79% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 2024-06-28 | 73.00 | 65.85 | 66.05 | 0.00 | - | 1 | 71 | 56.71% |
| GLD240719C00150000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 66.85 | 66.30 | 66.50 | -0.41 | -0.61% | 110 | 1 | 52.93% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 59.81% |
| GLD240920C00150000 | 2024-01-22 10:30AM EDT | 2024-09-20 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 2024-09-30 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 66.14 | 68.45 | 68.90 | 0.00 | - | 3 | 5 | 44.03% |
| GLD241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 69.00 | 69.15 | 69.55 | 0.00 | - | 4 | 18 | 42.64% |
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 2024-12-31 | 70.20 | 69.30 | 69.80 | 0.00 | - | 1 | 3 | 42.41% |
| GLD250117C00150000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 70.40 | 69.65 | 70.15 | +2.79 | +4.13% | 1 | 212 | 41.99% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 2025-03-31 | 69.75 | 68.85 | 69.80 | 0.00 | - | 4 | 4 | 36.16% |
| GLD250620C00150000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 74.13 | 71.70 | 73.80 | 0.00 | - | 1 | 46 | 40.69% |
| GLD260116C00150000 | 2024-04-19 1:29PM EDT | 2026-01-16 | 83.03 | 74.15 | 77.90 | 0.00 | - | 1 | 281 | 39.15% |
| GLD260618C00150000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 80.13 | 75.50 | 80.50 | 0.00 | - | - | 1 | 38.31% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00150000 | 2024-04-04 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,317 | 62.50% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,608 | 33.99% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 33.99% |
| GLD240719P00150000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 28.91% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7 | 25.59% |
| GLD240920P00150000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 3,673 | 22.85% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 21.29% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 2024-11-15 | 0.07 | 0.04 | 0.05 | 0.00 | - | 14 | 22 | 19.73% |
| GLD241220P00150000 | 2024-05-03 10:41AM EDT | 2024-12-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 648 | 19.19% |
| GLD250117P00150000 | 2024-04-29 10:45AM EDT | 2025-01-17 | 0.10 | 0.06 | 0.09 | 0.00 | - | 30 | 21,080 | 18.36% |
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 2025-03-31 | 0.17 | 0.11 | 0.14 | 0.00 | - | - | 6 | 17.19% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 2025-06-20 | 0.28 | 0.18 | 0.24 | 0.00 | - | 41 | 313 | 16.65% |
| GLD260116P00150000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 0.44 | 0.23 | 1.40 | 0.00 | - | 1 | 59 | 18.90% |
© 2024 Yahoo. All rights reserved.