Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.18 +38.39 (+0.75%) Dow
38,824.65 +148.97 (+0.39%) Nasdaq
16,292.44 +136.12 (+0.84%) Bitcoin USD
63,157.84 -913.91 (-1.43%) CMC Crypto 200
1,361.76 +49.13 (+3.74%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:195.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00195000 | 2024-05-03 9:36AM EDT | 2024-05-08 | 16.30 | 20.20 | 20.35 | 0.00 | - | 3 | 3 | 56.64% |
| GLD240510C00195000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 20.33 | 20.35 | 20.55 | 0.00 | - | 1 | 6 | 53.32% |
| GLD240517C00195000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 20.80 | 20.50 | 20.60 | +2.60 | +14.29% | 17 | 8,268 | 35.55% |
| GLD240524C00195000 | 2024-05-02 4:00PM EDT | 2024-05-24 | 18.82 | 20.75 | 20.85 | 0.00 | - | 5 | 54 | 32.01% |
| GLD240531C00195000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 21.10 | 20.90 | 21.05 | +2.10 | +11.05% | 2 | 12 | 29.51% |
| GLD240607C00195000 | 2024-05-02 1:01PM EDT | 2024-06-07 | 18.93 | 21.10 | 21.25 | 0.00 | - | 1 | 2 | 27.89% |
| GLD240614C00195000 | 2024-05-02 3:59PM EDT | 2024-06-14 | 19.45 | 21.35 | 21.45 | 0.00 | - | - | 5 | 26.76% |
| GLD240621C00195000 | 2024-05-06 11:37AM EDT | 2024-06-21 | 21.40 | 21.55 | 21.65 | +2.00 | +10.31% | 4 | 8,905 | 25.92% |
| GLD240628C00195000 | 2024-04-17 10:11AM EDT | 2024-06-28 | 28.54 | 21.75 | 21.90 | 0.00 | - | 1 | 430 | 25.54% |
| GLD240719C00195000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 20.90 | 22.45 | 22.55 | 0.00 | - | 2 | 2,612 | 24.41% |
| GLD240816C00195000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 23.65 | 23.35 | 23.50 | +2.50 | +11.82% | 2 | 2,679 | 23.93% |
| GLD240920C00195000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 24.30 | 24.55 | 24.60 | +0.15 | +0.62% | 2 | 9,016 | 23.53% |
| GLD240930C00195000 | 2024-05-03 11:32AM EDT | 2024-09-30 | 22.12 | 24.80 | 24.95 | 0.00 | - | 2 | 222 | 23.56% |
| GLD241018C00195000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 26.31 | 25.40 | 25.50 | 0.00 | - | 30 | 43 | 23.47% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 32.00 | 26.35 | 26.55 | 0.00 | - | 5 | 1,306 | 23.83% |
| GLD241220C00195000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 24.35 | 27.45 | 27.60 | 0.00 | - | 2 | 8,841 | 23.82% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 27.75 | 27.95 | 0.00 | - | 5 | 99 | 23.87% |
| GLD250117C00195000 | 2024-05-06 9:41AM EDT | 2025-01-17 | 28.35 | 28.25 | 28.45 | +2.10 | +8.00% | 2 | 22,461 | 23.90% |
| GLD250331C00195000 | 2024-05-02 10:25AM EDT | 2025-03-31 | 28.25 | 30.30 | 30.60 | 0.00 | - | 2 | 11 | 24.18% |
| GLD250620C00195000 | 2024-05-06 9:55AM EDT | 2025-06-20 | 33.00 | 32.30 | 33.60 | +1.82 | +5.84% | 1 | 1,612 | 25.43% |
| GLD260116C00195000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 38.55 | 37.75 | 39.45 | +3.65 | +10.46% | 1 | 214 | 26.54% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 2026-06-18 | 43.49 | 39.90 | 44.50 | 0.00 | - | - | 1 | 28.24% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00195000 | 2024-05-03 10:45AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 41.41% |
| GLD240510P00195000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 202 | 32.03% |
| GLD240517P00195000 | 2024-05-06 10:35AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 6,348 | 22.27% |
| GLD240524P00195000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 20 | 18.65% |
| GLD240531P00195000 | 2024-05-06 11:07AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 18 | 17.09% |
| GLD240607P00195000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 2 | 17 | 15.92% |
| GLD240621P00195000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 16 | 7,967 | 14.75% |
| GLD240628P00195000 | 2024-05-02 10:19AM EDT | 2024-06-28 | 0.29 | 0.14 | 0.16 | 0.00 | - | 20 | 830 | 14.26% |
| GLD240719P00195000 | 2024-05-06 1:05PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | -0.13 | -32.50% | 35 | 10,907 | 13.38% |
| GLD240816P00195000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 0.45 | 0.44 | 0.45 | -0.21 | -31.82% | 1 | 282 | 12.77% |
| GLD240920P00195000 | 2024-05-06 12:28PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.70 | -0.10 | -12.66% | 8 | 3,781 | 12.32% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1.05 | 0.74 | 0.76 | 0.00 | - | 11 | 923 | 12.16% |
| GLD241018P00195000 | 2024-05-06 12:30PM EDT | 2024-10-18 | 0.91 | 0.88 | 0.91 | -0.25 | -21.55% | 1 | 354 | 12.07% |
| GLD241115P00195000 | 2024-05-06 1:05PM EDT | 2024-11-15 | 1.18 | 1.13 | 1.16 | -0.20 | -14.49% | 40 | 10,128 | 12.00% |
| GLD241220P00195000 | 2024-04-29 10:14AM EDT | 2024-12-20 | 1.55 | 1.41 | 1.46 | 0.00 | - | 3 | 9,803 | 11.88% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.19 | 1.47 | 1.50 | 0.00 | - | 1 | 1 | 11.71% |
| GLD250117P00195000 | 2024-05-03 10:08AM EDT | 2025-01-17 | 2.01 | 1.58 | 1.63 | 0.00 | - | 3 | 3,204 | 11.64% |
| GLD250331P00195000 | 2024-04-30 10:05AM EDT | 2025-03-31 | 2.49 | 2.08 | 2.14 | 0.00 | - | 176 | 373 | 11.32% |
| GLD250620P00195000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 3.20 | 2.68 | 2.75 | 0.00 | - | 5 | 541 | 11.18% |
| GLD260116P00195000 | 2024-04-08 1:35PM EDT | 2026-01-16 | 3.95 | 4.05 | 4.80 | 0.00 | - | 1 | 54 | 11.63% |
© 2024 Yahoo. All rights reserved.