Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,167.05 +39.26 (+0.77%) Dow
38,770.88 +95.20 (+0.25%) Nasdaq
16,301.52 +145.20 (+0.90%) Bitcoin USD
63,022.14 -944.86 (-1.48%) CMC Crypto 200
1,363.50 +50.87 (+3.87%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:180.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00180000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 35.51 | 35.35 | 35.55 | -1.32 | -3.46% | 1 | 1 | 79.79% |
| GLD240515C00180000 | 2024-05-03 10:13AM EDT | 2024-05-15 | 32.10 | 35.50 | 35.65 | 0.00 | - | 1 | 1 | 61.52% |
| GLD240517C00180000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 35.72 | 35.60 | 35.75 | +4.45 | +16.59% | 2 | 895 | 59.23% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 2024-05-24 | 37.85 | 35.85 | 35.95 | 0.00 | - | 1 | 6 | 51.51% |
| GLD240531C00180000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 33.60 | 36.00 | 36.15 | 0.00 | - | 4 | 4 | 47.53% |
| GLD240621C00180000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 33.45 | 36.55 | 36.65 | 0.00 | - | 1 | 2,282 | 39.65% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 2024-06-28 | 42.65 | 36.75 | 36.85 | 0.00 | - | 8 | 190 | 38.40% |
| GLD240719C00180000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 36.80 | 37.25 | 37.45 | 0.00 | - | 6 | 90 | 35.88% |
| GLD240816C00180000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 44.61 | 37.90 | 38.10 | 0.00 | - | 5 | 25 | 33.33% |
| GLD240920C00180000 | 2024-05-02 9:50AM EDT | 2024-09-20 | 35.30 | 38.80 | 38.95 | 0.00 | - | 1 | 342 | 31.60% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 2024-09-30 | 42.40 | 39.05 | 39.15 | 0.00 | - | 11 | 47 | 31.13% |
| GLD241018C00180000 | 2024-04-30 10:41AM EDT | 2024-10-18 | 39.00 | 39.45 | 39.55 | +2.00 | +5.41% | 1 | 8 | 30.51% |
| GLD241115C00180000 | 2024-04-30 2:03PM EDT | 2024-11-15 | 37.75 | 40.15 | 40.30 | 0.00 | - | 1 | 15 | 30.10% |
| GLD241220C00180000 | 2024-05-06 11:48AM EDT | 2024-12-20 | 41.00 | 41.10 | 41.30 | +1.84 | +4.70% | 20 | 410 | 29.90% |
| GLD241231C00180000 | 2024-04-29 11:23AM EDT | 2024-12-31 | 42.42 | 41.35 | 41.55 | 0.00 | - | 1 | 3 | 29.73% |
| GLD250117C00180000 | 2024-05-06 2:45PM EDT | 2025-01-17 | 41.70 | 41.85 | 42.00 | +2.22 | +5.62% | 10 | 1,846 | 29.63% |
| GLD250331C00180000 | 2024-05-03 10:24AM EDT | 2025-03-31 | 40.20 | 43.55 | 43.85 | 0.00 | - | 2 | 21 | 29.29% |
| GLD250620C00180000 | 2024-04-30 3:44PM EDT | 2025-06-20 | 43.22 | 45.15 | 47.25 | 0.00 | - | 1 | 96 | 31.16% |
| GLD260116C00180000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 48.50 | 49.55 | 52.15 | 0.00 | - | 5 | 96 | 30.83% |
| GLD260618C00180000 | 2024-04-30 10:16AM EDT | 2026-06-18 | 52.98 | 51.20 | 55.35 | 0.00 | - | 1 | 7 | 30.74% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 51.56% |
| GLD240517P00180000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,233 | 35.16% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 28.13% |
| GLD240531P00180000 | 2024-05-02 11:21AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 9 | 25.78% |
| GLD240621P00180000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 11,886 | 20.80% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 2024-06-28 | 0.09 | 0.04 | 0.05 | 0.00 | - | 25 | 733 | 19.92% |
| GLD240719P00180000 | 2024-05-06 9:43AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 7,953 | 17.29% |
| GLD240816P00180000 | 2024-04-30 12:25PM EDT | 2024-08-16 | 0.13 | 0.08 | 0.09 | 0.00 | - | 6 | 2,232 | 15.63% |
| GLD240920P00180000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 6,058 | 14.70% |
| GLD240930P00180000 | 2024-04-30 10:31AM EDT | 2024-09-30 | 0.23 | 0.15 | 0.17 | 0.00 | - | 294 | 569 | 14.33% |
| GLD241018P00180000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 0.24 | 0.20 | 0.22 | 0.00 | - | 18 | 171 | 14.14% |
| GLD241115P00180000 | 2024-04-30 1:51PM EDT | 2024-11-15 | 0.39 | 0.28 | 0.30 | 0.00 | - | 5 | 2,203 | 13.82% |
| GLD241220P00180000 | 2024-04-25 1:07PM EDT | 2024-12-20 | 0.51 | 0.39 | 0.43 | 0.00 | - | 10 | 2,594 | 13.62% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 2024-12-31 | 0.53 | 0.42 | 0.45 | 0.00 | - | 1 | 17 | 13.43% |
| GLD250117P00180000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 0.51 | 0.48 | 0.52 | -0.08 | -13.56% | 5 | 2,689 | 13.38% |
| GLD250331P00180000 | 2024-05-06 12:30PM EDT | 2025-03-31 | 0.75 | 0.72 | 0.78 | -0.14 | -15.73% | 2 | 81 | 12.92% |
| GLD250620P00180000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 1.33 | 1.05 | 1.12 | 0.00 | - | 1 | 923 | 12.65% |
| GLD260116P00180000 | 2024-04-12 10:13AM EDT | 2026-01-16 | 2.30 | 1.80 | 2.37 | 0.00 | - | 4 | 97 | 12.79% |
| GLD260618P00180000 | 2024-04-15 9:52AM EDT | 2026-06-18 | 3.40 | 1.91 | 5.00 | 0.00 | - | 1 | 2 | 15.03% |
© 2024 Yahoo. All rights reserved.