Singapore markets open in 3 hours 4 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
63,517.37 -265.46 (-0.42%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 16.25 | 16.50 | 0.00 | - | 6 | 8 | 44.04% |
| GLD240517C00199000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 16.49 | 16.50 | 16.70 | +2.12 | +14.75% | 8 | 562 | 32.13% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 16.70 | 16.95 | 0.00 | - | 8 | 11 | 28.49% |
| GLD240531C00199000 | 2024-05-01 2:19PM EDT | 2024-05-31 | 15.45 | 16.90 | 17.15 | 0.00 | - | 2 | 5 | 26.15% |
| GLD240621C00199000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 15.35 | 17.65 | 17.85 | 0.00 | - | 3 | 1,388 | 23.42% |
| GLD240628C00199000 | 2024-04-29 1:50PM EDT | 2024-06-28 | 19.65 | 17.90 | 18.10 | 0.00 | - | 3 | 1,618 | 23.04% |
| GLD240719C00199000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 16.55 | 18.70 | 18.90 | 0.00 | - | 1 | 580 | 22.55% |
| GLD240816C00199000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 15.97 | 19.70 | 19.90 | 0.00 | - | 2 | 109 | 22.18% |
| GLD240920C00199000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 20.93 | 20.95 | 21.20 | 0.00 | - | 1 | 633 | 22.26% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 21.95 | 22.20 | 0.00 | - | 4 | 11 | 22.38% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 25.63% |
| GLD241220C00199000 | 2024-04-30 10:01AM EDT | 2024-12-20 | 23.30 | 24.10 | 24.40 | 0.00 | - | 3 | 161 | 22.83% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 2024-12-31 | 22.55 | 24.35 | 24.70 | 0.00 | - | 1 | 9 | 22.79% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 25.25 | 24.95 | 25.30 | 0.00 | - | 2 | 269 | 22.97% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 34.85 | 37.00 | 0.00 | - | 28 | 47 | 26.26% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00199000 | 2024-05-03 12:56PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,034 | 33.59% |
| GLD240510P00199000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 25.78% |
| GLD240515P00199000 | 2024-04-30 11:33AM EDT | 2024-05-15 | 0.09 | 0.01 | 0.03 | 0.00 | - | - | 1 | 20.90% |
| GLD240517P00199000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 1,673 | 19.14% |
| GLD240524P00199000 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.10 | 0.04 | 0.06 | 0.00 | - | 14 | 137 | 16.80% |
| GLD240531P00199000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 12 | 15.33% |
| GLD240607P00199000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | -0.20 | -60.61% | 7 | 13 | 14.70% |
| GLD240614P00199000 | 2024-05-02 10:22AM EDT | 2024-06-14 | 0.38 | 0.18 | 0.21 | 0.00 | - | - | 3 | 14.43% |
| GLD240621P00199000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.14 | -36.84% | 8 | 2,868 | 13.82% |
| GLD240628P00199000 | 2024-05-06 2:43PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.31 | -0.25 | -46.30% | 2 | 1,016 | 13.50% |
| GLD240719P00199000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.50 | -0.27 | -36.00% | 49 | 361 | 12.85% |
| GLD240816P00199000 | 2024-05-06 11:32AM EDT | 2024-08-16 | 0.77 | 0.73 | 0.77 | -0.30 | -28.04% | 16 | 343 | 12.34% |
| GLD240920P00199000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 1.26 | 1.07 | 1.12 | 0.00 | - | 72 | 243 | 11.96% |
| GLD241018P00199000 | 2024-05-06 3:43PM EDT | 2024-10-18 | 1.37 | 1.34 | 1.39 | -0.31 | -18.45% | 2 | 3 | 11.73% |
| GLD241115P00199000 | 2024-05-02 12:35PM EDT | 2024-11-15 | 2.06 | 1.64 | 1.70 | 0.00 | - | 13 | 309 | 11.66% |
| GLD241220P00199000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 2.60 | 1.98 | 2.04 | 0.00 | - | 20 | 586 | 11.51% |
| GLD241231P00199000 | 2024-05-06 11:01AM EDT | 2024-12-31 | 2.16 | 2.04 | 2.10 | -0.33 | -13.25% | 1 | 24 | 11.37% |
| GLD250117P00199000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 2.26 | 2.18 | 2.25 | -0.37 | -14.07% | 1 | 73 | 11.30% |
| GLD250331P00199000 | 2024-04-26 3:06PM EDT | 2025-03-31 | 2.92 | 2.75 | 2.83 | 0.00 | - | 250 | 320 | 10.98% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 4.90 | 6.35 | 0.00 | - | 2 | 7 | 11.96% |
© 2024 Yahoo. All rights reserved.