Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,165.40 +37.61 (+0.73%) Dow
38,811.51 +135.83 (+0.35%) Nasdaq
16,291.08 +134.75 (+0.83%) Bitcoin USD
63,225.33 -1,022.26 (-1.59%) CMC Crypto 200
1,359.99 +47.36 (+3.61%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:200.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00200000 | 2024-05-06 9:35AM EDT | 2024-05-08 | 15.20 | 15.20 | 15.40 | +2.20 | +16.92% | 1 | 17 | 49.02% |
| GLD240510C00200000 | 2024-05-06 9:43AM EDT | 2024-05-10 | 15.90 | 15.35 | 15.55 | +2.80 | +21.37% | 80 | 119 | 43.07% |
| GLD240515C00200000 | 2024-05-03 3:52PM EDT | 2024-05-15 | 13.20 | 15.40 | 15.60 | 0.00 | - | 11 | 19 | 31.45% |
| GLD240517C00200000 | 2024-05-06 12:58PM EDT | 2024-05-17 | 15.58 | 15.55 | 15.65 | +2.21 | +16.53% | 131 | 51,988 | 29.59% |
| GLD240524C00200000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 13.40 | 15.80 | 15.95 | 0.00 | - | 2 | 65 | 27.08% |
| GLD240531C00200000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 16.25 | 15.95 | 16.10 | +3.40 | +26.46% | 2 | 16 | 24.46% |
| GLD240607C00200000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 16.23 | 16.25 | 16.35 | +2.03 | +14.30% | 1 | 29 | 23.51% |
| GLD240614C00200000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 16.45 | 16.55 | 16.65 | +2.25 | +15.85% | 40 | 20 | 23.16% |
| GLD240621C00200000 | 2024-05-06 12:52PM EDT | 2024-06-21 | 16.70 | 16.80 | 16.85 | +2.10 | +14.38% | 64 | 35,331 | 22.40% |
| GLD240628C00200000 | 2024-05-06 9:53AM EDT | 2024-06-28 | 17.20 | 16.95 | 17.10 | +2.20 | +14.67% | 2 | 1,149 | 22.06% |
| GLD240719C00200000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 18.07 | 17.85 | 17.95 | +3.18 | +21.36% | 2 | 1,851 | 21.84% |
| GLD240816C00200000 | 2024-05-06 9:34AM EDT | 2024-08-16 | 18.90 | 18.80 | 18.95 | +1.96 | +11.57% | 1 | 1,170 | 21.52% |
| GLD240920C00200000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 20.25 | 20.10 | 20.25 | +2.12 | +11.69% | 2 | 7,859 | 21.64% |
| GLD240930C00200000 | 2024-05-03 3:31PM EDT | 2024-09-30 | 18.39 | 20.45 | 20.55 | 0.00 | - | 2 | 282 | 21.56% |
| GLD241018C00200000 | 2024-05-06 12:47PM EDT | 2024-10-18 | 20.90 | 21.10 | 21.25 | +1.39 | +7.12% | 50 | 365 | 21.79% |
| GLD241115C00200000 | 2024-05-01 11:21AM EDT | 2024-11-15 | 20.77 | 22.20 | 22.30 | 0.00 | - | 1 | 341 | 22.11% |
| GLD241220C00200000 | 2024-05-02 9:47AM EDT | 2024-12-20 | 23.72 | 23.30 | 23.50 | +2.95 | +14.20% | 1 | 4,130 | 22.37% |
| GLD241231C00200000 | 2024-05-01 2:28PM EDT | 2024-12-31 | 22.85 | 23.60 | 23.80 | 0.00 | - | 2 | 78 | 22.34% |
| GLD250117C00200000 | 2024-05-03 1:53PM EDT | 2025-01-17 | 24.20 | 24.10 | 24.35 | +1.74 | +7.75% | 1 | 29,928 | 22.44% |
| GLD250331C00200000 | 2024-05-03 3:57PM EDT | 2025-03-31 | 24.62 | 26.35 | 26.65 | 0.00 | - | 1 | 271 | 22.94% |
| GLD250620C00200000 | 2024-05-02 1:01PM EDT | 2025-06-20 | 27.17 | 28.60 | 29.60 | 0.00 | - | 6 | 868 | 24.10% |
| GLD260116C00200000 | 2024-05-06 9:47AM EDT | 2026-01-16 | 35.00 | 34.10 | 35.35 | +1.50 | +4.48% | 3 | 447 | 25.16% |
| GLD260618C00200000 | 2024-05-03 12:15PM EDT | 2026-06-18 | 35.40 | 36.25 | 41.00 | 0.00 | - | 10 | 15 | 27.40% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00200000 | 2024-05-06 9:37AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,059 | 31.64% |
| GLD240510P00200000 | 2024-05-06 1:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 52 | 1,475 | 26.56% |
| GLD240515P00200000 | 2024-05-03 3:40PM EDT | 2024-05-15 | 0.05 | 0.02 | 0.03 | 0.00 | - | 18 | 87 | 19.73% |
| GLD240517P00200000 | 2024-05-06 12:14PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 188 | 51,212 | 18.07% |
| GLD240524P00200000 | 2024-05-06 12:35PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 6 | 631 | 16.26% |
| GLD240531P00200000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 72 | 382 | 14.75% |
| GLD240607P00200000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 1 | 91 | 14.28% |
| GLD240614P00200000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 0.24 | 0.22 | 0.24 | -0.29 | -54.72% | 13 | 19 | 14.09% |
| GLD240621P00200000 | 2024-05-06 1:41PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.29 | -0.15 | -34.09% | 93 | 19,682 | 13.55% |
| GLD240628P00200000 | 2024-05-06 9:41AM EDT | 2024-06-28 | 0.33 | 0.34 | 0.36 | -0.21 | -38.89% | 11 | 4,347 | 13.28% |
| GLD240719P00200000 | 2024-05-06 1:05PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.57 | -0.22 | -27.50% | 295 | 8,208 | 12.67% |
| GLD240816P00200000 | 2024-05-06 1:27PM EDT | 2024-08-16 | 0.88 | 0.84 | 0.87 | -0.25 | -22.12% | 10 | 7,466 | 12.21% |
| GLD240920P00200000 | 2024-05-06 12:16PM EDT | 2024-09-20 | 1.23 | 1.20 | 1.22 | -0.53 | -30.11% | 157 | 3,910 | 11.77% |
| GLD240930P00200000 | 2024-05-06 9:51AM EDT | 2024-09-30 | 1.31 | 1.28 | 1.31 | -0.40 | -23.39% | 3 | 621 | 11.65% |
| GLD241018P00200000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 1.93 | 1.48 | 1.51 | 0.00 | - | 2 | 2,629 | 11.57% |
| GLD241115P00200000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 1.87 | 1.81 | 1.84 | -0.45 | -19.40% | 180 | 327 | 11.53% |
| GLD241220P00200000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 2.16 | 2.15 | 2.20 | -0.47 | -17.87% | 1 | 10,997 | 11.40% |
| GLD241231P00200000 | 2024-05-03 9:54AM EDT | 2024-12-31 | 2.83 | 2.21 | 2.27 | 0.00 | - | 2 | 266 | 11.28% |
| GLD250117P00200000 | 2024-05-06 11:20AM EDT | 2025-01-17 | 2.44 | 2.36 | 2.42 | -0.42 | -14.69% | 7 | 9,145 | 11.19% |
| GLD250331P00200000 | 2024-05-02 12:38PM EDT | 2025-03-31 | 3.48 | 2.94 | 3.05 | 0.00 | - | 1 | 421 | 10.94% |
| GLD250620P00200000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 4.23 | 3.60 | 3.75 | 0.00 | - | 1 | 3,656 | 10.80% |
| GLD260116P00200000 | 2024-05-03 11:17AM EDT | 2026-01-16 | 6.35 | 5.15 | 5.95 | 0.00 | - | 3 | 284 | 11.19% |
| GLD260618P00200000 | 2024-05-01 2:46PM EDT | 2026-06-18 | 6.77 | 6.20 | 8.10 | 0.00 | - | 1 | 3 | 12.02% |
© 2024 Yahoo. All rights reserved.