Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.89 +28.10 (+0.55%) Dow
38,798.27 +122.59 (+0.32%) Nasdaq
16,238.63 +82.31 (+0.51%) Bitcoin USD
64,095.09 +203.53 (+0.32%) CMC Crypto 200
1,378.93 +66.30 (+5.06%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:192.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00192000 | 2024-05-02 9:38AM EDT | 2024-05-08 | 20.42 | 23.50 | 23.70 | 0.00 | - | - | 10 | 75.00% |
| GLD240510C00192000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 20.92 | 23.50 | 23.75 | 0.00 | - | 9 | 14 | 59.13% |
| GLD240517C00192000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 21.09 | 23.75 | 23.90 | 0.00 | - | 13 | 3,618 | 44.24% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 23.95 | 24.10 | 0.00 | - | - | 1 | 37.94% |
| GLD240621C00192000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 22.37 | 24.70 | 24.85 | 0.00 | - | 1 | 1,159 | 29.41% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 25.05 | 25.20 | 0.00 | - | 3 | 245 | 29.38% |
| GLD240719C00192000 | 2024-04-30 10:49AM EDT | 2024-07-19 | 23.50 | 25.55 | 25.70 | 0.00 | - | 1 | 414 | 27.11% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 27.65 | 26.50 | 26.60 | 0.00 | - | 1 | 68 | 26.21% |
| GLD240920C00192000 | 2024-05-03 10:49AM EDT | 2024-09-20 | 24.35 | 27.45 | 27.60 | 0.00 | - | 1 | 3,457 | 25.36% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 27.80 | 27.95 | 0.00 | - | 1 | 97 | 25.37% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 29.20 | 29.35 | 0.00 | - | 1 | 180 | 25.12% |
| GLD241220C00192000 | 2024-04-29 3:16PM EDT | 2024-12-20 | 31.51 | 30.25 | 30.45 | 0.00 | - | 1 | 44 | 25.18% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 28.25 | 31.10 | 31.30 | 0.00 | - | 1 | 259 | 25.24% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 40.10 | 42.95 | 0.00 | - | 3 | 26 | 28.33% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00192000 | 2024-04-23 2:11PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 525 | 46.88% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 36.72% |
| GLD240517P00192000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 6,205 | 12.50% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.03 | 0.00 | - | 6 | 8 | 21.29% |
| GLD240531P00192000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | - | 1 | 18.85% |
| GLD240607P00192000 | 2024-05-03 12:11PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.05 | 0.00 | - | 3 | 3 | 17.29% |
| GLD240621P00192000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 1,361 | 15.48% |
| GLD240628P00192000 | 2024-05-03 1:00PM EDT | 2024-06-28 | 0.15 | 0.09 | 0.11 | 0.00 | - | 1 | 141 | 15.19% |
| GLD240719P00192000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 0.28 | 0.16 | 0.18 | 0.00 | - | 148 | 1,558 | 13.99% |
| GLD240816P00192000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 0.42 | 0.29 | 0.31 | 0.00 | - | 19 | 6,676 | 13.26% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.60 | 0.64 | 0.00 | - | 1 | 37 | 13.49% |
| GLD240930P00192000 | 2024-05-01 10:05AM EDT | 2024-09-30 | 0.72 | 0.52 | 0.55 | 0.00 | - | 10 | 291 | 12.55% |
| GLD241018P00192000 | 2024-04-26 2:13PM EDT | 2024-10-18 | 0.75 | 0.65 | 0.68 | 0.00 | - | 26 | 1,904 | 12.49% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 1.12 | 1.18 | 0.00 | - | 241 | 484 | 13.43% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 1.09 | 1.13 | 0.00 | - | 272 | 388 | 12.20% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 1.10 | 1.18 | 0.00 | - | 129 | 129 | 12.07% |
| GLD250117P00192000 | 2024-04-29 1:32PM EDT | 2025-01-17 | 1.30 | 1.25 | 1.29 | 0.00 | - | 4 | 272 | 11.98% |
| GLD250331P00192000 | 2024-05-02 11:11AM EDT | 2025-03-31 | 1.99 | 1.69 | 1.74 | 0.00 | - | 1 | 2,006 | 11.63% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 13.64% |
© 2024 Yahoo. All rights reserved.