Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,283.24 -695.52 (-1.09%) CMC Crypto 200
1,366.80 +54.17 (+4.13%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00185000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 30.23 | 30.25 | 30.45 | +2.38 | +8.55% | 1 | 12 | 66.21% |
| GLD240517C00185000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 30.41 | 30.45 | 30.65 | +2.29 | +8.14% | 9 | 856 | 52.39% |
| GLD240531C00185000 | 2024-05-03 12:24PM EDT | 2024-05-31 | 28.37 | 30.80 | 31.05 | 0.00 | - | 1 | 10 | 41.21% |
| GLD240621C00185000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 31.35 | 31.40 | 31.55 | +2.37 | +8.18% | 9 | 12,157 | 34.67% |
| GLD240628C00185000 | 2024-05-02 12:55PM EDT | 2024-06-28 | 29.30 | 31.55 | 31.75 | 0.00 | - | 2 | 334 | 33.68% |
| GLD240719C00185000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 29.87 | 32.10 | 32.35 | 0.00 | - | 2 | 131 | 31.65% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 2024-08-16 | 36.22 | 32.90 | 33.10 | 0.00 | - | 1 | 39 | 29.94% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 35.68 | 33.85 | 34.10 | 0.00 | - | 1 | 1,185 | 28.93% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 34.10 | 34.30 | 0.00 | - | 10 | 23 | 28.50% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 2024-10-18 | 29.65 | 32.55 | 32.80 | 0.00 | - | 1 | 1,068 | 22.68% |
| GLD241115C00185000 | 2024-04-29 11:22AM EDT | 2024-11-15 | 36.71 | 35.35 | 35.70 | 0.00 | - | 5 | 202 | 28.18% |
| GLD241220C00185000 | 2024-05-03 10:56AM EDT | 2024-12-20 | 33.60 | 36.25 | 36.70 | 0.00 | - | 2 | 2,123 | 27.99% |
| GLD241231C00185000 | 2024-05-06 3:02PM EDT | 2024-12-31 | 36.70 | 36.50 | 37.00 | -0.83 | -2.21% | 19 | 27 | 27.92% |
| GLD250117C00185000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 36.90 | 36.95 | 37.50 | +2.01 | +5.76% | 1 | 2,359 | 27.92% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 2025-03-31 | 45.10 | 38.60 | 39.50 | 0.00 | - | - | 0 | 27.84% |
| GLD250620C00185000 | 2024-05-06 2:47PM EDT | 2025-06-20 | 40.90 | 39.50 | 42.80 | +0.08 | +0.20% | 33 | 62 | 29.47% |
| GLD260116C00185000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 52.05 | 45.35 | 47.90 | 0.00 | - | 1 | 105 | 29.46% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 2026-06-18 | 49.32 | 47.30 | 52.00 | 0.00 | - | - | 1 | 30.25% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 46.88% |
| GLD240517P00185000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,861 | 30.47% |
| GLD240524P00185000 | 2024-05-06 2:09PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6 | 89 | 25.98% |
| GLD240531P00185000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 23.24% |
| GLD240621P00185000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 25 | 12,016 | 18.46% |
| GLD240628P00185000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 725 | 17.58% |
| GLD240719P00185000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 0.13 | 0.08 | 0.09 | 0.00 | - | 1 | 3,275 | 15.82% |
| GLD240816P00185000 | 2024-05-03 12:52PM EDT | 2024-08-16 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 6,114 | 14.60% |
| GLD240920P00185000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 0.31 | 0.23 | 0.25 | 0.00 | - | 1 | 3,443 | 13.77% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.32 | 0.25 | 0.27 | 0.00 | - | 97 | 152 | 13.50% |
| GLD241018P00185000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 0.42 | 0.31 | 0.35 | 0.00 | - | 5 | 2,849 | 13.39% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 0.61 | 0.44 | 0.48 | 0.00 | - | 12 | 225 | 13.22% |
| GLD241220P00185000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 0.64 | 0.61 | 0.65 | -0.10 | -13.51% | 600 | 981 | 13.03% |
| GLD241231P00185000 | 2024-04-30 11:00AM EDT | 2024-12-31 | 0.88 | 0.64 | 0.68 | 0.00 | - | 1 | 214 | 12.85% |
| GLD250117P00185000 | 2024-04-29 1:53PM EDT | 2025-01-17 | 0.78 | 0.72 | 0.77 | 0.00 | - | 101 | 1,685 | 12.80% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 2025-03-31 | 1.23 | 1.03 | 1.09 | 0.00 | - | - | 1 | 12.34% |
| GLD250620P00185000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 1.76 | 1.45 | 1.51 | 0.00 | - | 2 | 981 | 12.13% |
| GLD260116P00185000 | 2024-03-06 4:47PM EDT | 2026-01-16 | 4.60 | 0.78 | 4.60 | 0.00 | - | 1 | 12 | 14.61% |
© 2024 Yahoo. All rights reserved.