Singapore markets open in 27 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
63,397.14 -828.58 (-1.29%) CMC Crypto 200
1,359.07 +46.44 (+3.54%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00193000 | 2024-04-30 9:34AM EDT | 2024-05-10 | 20.70 | 22.25 | 22.50 | 0.00 | - | 1 | 19 | 57.72% |
| GLD240515C00193000 | 2024-05-03 9:36AM EDT | 2024-05-15 | 18.50 | 22.35 | 22.65 | 0.00 | - | 5 | 5 | 46.63% |
| GLD240517C00193000 | 2024-05-01 10:56AM EDT | 2024-05-17 | 20.71 | 22.50 | 22.65 | 0.00 | - | 159 | 623 | 42.16% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 22.98 | 22.70 | 22.95 | 0.00 | - | 2 | 6 | 37.35% |
| GLD240531C00193000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 20.57 | 22.80 | 23.10 | 0.00 | - | 1 | 2 | 33.30% |
| GLD240621C00193000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 21.59 | 23.50 | 23.65 | 0.00 | - | 20 | 633 | 28.28% |
| GLD240628C00193000 | 2024-05-06 2:20PM EDT | 2024-06-28 | 23.92 | 23.75 | 23.90 | +0.12 | +0.50% | 1 | 428 | 27.77% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 2024-07-19 | 25.75 | 24.35 | 24.55 | 0.00 | - | 1 | 386 | 26.34% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 2024-08-16 | 26.55 | 25.25 | 25.45 | 0.00 | - | 1 | 102 | 25.48% |
| GLD240920C00193000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 26.30 | 26.35 | 26.55 | 0.00 | - | 2 | 790 | 24.93% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 28.46 | 27.20 | 27.45 | 0.00 | - | 1 | 1 | 24.80% |
| GLD241115C00193000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 25.65 | 28.05 | 28.45 | 0.00 | - | 1 | 216 | 24.99% |
| GLD241220C00193000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 29.10 | 29.05 | 29.55 | +2.85 | +10.86% | 1 | 166 | 25.02% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 2024-12-31 | 35.00 | 29.35 | 29.85 | 0.00 | - | 2 | 4 | 24.97% |
| GLD250117C00193000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 27.80 | 29.85 | 30.40 | 0.00 | - | 1 | 123 | 25.06% |
| GLD260116C00193000 | 2024-04-02 10:28AM EDT | 2026-01-16 | 36.42 | 37.75 | 39.60 | 0.00 | - | 20 | 35 | 25.63% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00193000 | 2024-04-29 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 39.06% |
| GLD240517P00193000 | 2024-05-06 10:32AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 5,434 | 25.39% |
| GLD240531P00193000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 12 | 18.36% |
| GLD240621P00193000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.10 | 0.00 | - | 137 | 738 | 15.48% |
| GLD240628P00193000 | 2024-05-06 12:35PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 1 | 134 | 15.04% |
| GLD240719P00193000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.29 | 0.20 | 0.21 | 0.00 | - | 2 | 2,476 | 13.89% |
| GLD240816P00193000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 0.52 | 0.34 | 0.36 | 0.00 | - | 1 | 308 | 13.18% |
| GLD240920P00193000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 0.75 | 0.54 | 0.57 | 0.00 | - | 5 | 628 | 12.64% |
| GLD241018P00193000 | 2024-05-03 12:58PM EDT | 2024-10-18 | 0.93 | 0.72 | 0.76 | 0.00 | - | 2 | 401 | 12.39% |
| GLD241115P00193000 | 2024-05-06 3:43PM EDT | 2024-11-15 | 0.96 | 0.93 | 0.98 | -0.29 | -23.20% | 6 | 923 | 12.28% |
| GLD241220P00193000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 1.24 | 1.20 | 1.25 | -0.05 | -3.88% | 60 | 309 | 12.14% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 2024-12-31 | 1.51 | 1.24 | 1.30 | 0.00 | - | 1 | 22 | 12.00% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 1.68 | 1.35 | 1.41 | 0.00 | - | 1 | 411 | 11.90% |
| GLD250331P00193000 | 2024-04-30 9:31AM EDT | 2025-03-31 | 2.23 | 1.81 | 1.88 | 0.00 | - | - | 5 | 11.55% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 13.91% |
© 2024 Yahoo. All rights reserved.