Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,176.60 +48.81 (+0.95%) Dow
38,817.94 +142.26 (+0.37%) Nasdaq
16,336.28 +179.95 (+1.11%) Bitcoin USD
63,165.24 -760.15 (-1.19%) CMC Crypto 200
1,357.26 +44.63 (+3.40%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:189.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00189000 | 2024-05-03 11:41AM EDT | 2024-05-10 | 23.90 | 26.15 | 26.40 | 0.00 | - | 9 | 10 | 57.42% |
| GLD240517C00189000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 23.63 | 26.50 | 26.60 | 0.00 | - | 1 | 2,365 | 46.63% |
| GLD240524C00189000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 23.90 | 26.65 | 26.75 | 0.00 | - | 1 | 1 | 39.50% |
| GLD240621C00189000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 24.91 | 27.45 | 27.60 | 0.00 | - | 2 | 462 | 31.75% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 27.65 | 27.80 | 0.00 | - | 124 | 681 | 30.82% |
| GLD240719C00189000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 25.85 | 28.25 | 28.40 | 0.00 | - | 1 | 485 | 28.97% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 28.90 | 29.05 | 0.00 | - | 1 | 770 | 27.09% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 29.95 | 30.10 | 0.00 | - | 1 | 544 | 26.45% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 30.90 | 31.00 | 0.00 | - | 2 | 1,119 | 26.34% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 31.65 | 31.80 | 0.00 | - | 1 | 38 | 26.12% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 32.60 | 32.80 | 0.00 | - | 2 | 86 | 25.99% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 32.90 | 33.10 | 0.00 | - | 1 | 10 | 25.95% |
| GLD250117C00189000 | 2024-04-29 2:38PM EDT | 2025-01-17 | 35.03 | 33.50 | 33.70 | 0.00 | - | 4 | 156 | 26.15% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 42.30 | 43.60 | 0.00 | - | 2 | 135 | 27.42% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 40.63% |
| GLD240517P00189000 | 2024-04-22 11:39AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 2,048 | 28.52% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 6 | 22.66% |
| GLD240621P00189000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.07 | 0.00 | - | 11 | 2,252 | 16.85% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 16.80% |
| GLD240719P00189000 | 2024-04-23 10:58AM EDT | 2024-07-19 | 0.27 | 0.12 | 0.13 | 0.00 | - | 1 | 399 | 14.65% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.35 | 0.21 | 0.23 | 0.00 | - | 67 | 305 | 13.82% |
| GLD240920P00189000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 0.50 | 0.35 | 0.37 | 0.00 | - | 5 | 1,332 | 13.10% |
| GLD240930P00189000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 0.40 | 0.38 | 0.41 | -0.12 | -23.08% | 1 | 293 | 12.93% |
| GLD241018P00189000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 0.54 | 0.48 | 0.51 | 0.00 | - | 1 | 10,624 | 12.81% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 0.78 | 0.65 | 0.68 | 0.00 | - | 147 | 395 | 12.68% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 13.67% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 0.90 | 0.94 | 0.00 | - | 1 | 12 | 12.38% |
| GLD250117P00189000 | 2024-04-30 10:59AM EDT | 2025-01-17 | 1.32 | 0.99 | 1.04 | 0.00 | - | 1 | 2,125 | 12.30% |
| GLD260116P00189000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 3.73 | 2.93 | 3.65 | 0.00 | - | 5 | 10 | 12.07% |
© 2024 Yahoo. All rights reserved.