Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,162.96 +35.17 (+0.69%) Dow
38,801.00 +125.32 (+0.32%) Nasdaq
16,279.49 +123.17 (+0.76%) Bitcoin USD
63,083.88 -1,194.19 (-1.86%) CMC Crypto 200
1,361.20 +48.57 (+3.69%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:205.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00205000 | 2024-05-06 9:59AM EDT | 2024-05-08 | 10.42 | 9.90 | 10.15 | +2.41 | +30.09% | 1 | 55 | 0.00% |
| GLD240510C00205000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 10.45 | 10.10 | 10.35 | +2.16 | +26.06% | 205 | 440 | 25.98% |
| GLD240517C00205000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 10.60 | 10.45 | 10.50 | +2.05 | +23.98% | 170 | 23,447 | 19.68% |
| GLD240524C00205000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 8.42 | 10.85 | 10.95 | 0.00 | - | 2 | 49 | 20.40% |
| GLD240531C00205000 | 2024-05-06 12:55PM EDT | 2024-05-31 | 11.11 | 11.05 | 11.15 | +2.23 | +25.11% | 1 | 77 | 18.91% |
| GLD240607C00205000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 9.66 | 11.45 | 11.50 | 0.00 | - | 3 | 45 | 18.89% |
| GLD240614C00205000 | 2024-05-03 11:43AM EDT | 2024-06-14 | 9.95 | 11.75 | 11.85 | 0.00 | - | 14 | 11 | 18.91% |
| GLD240621C00205000 | 2024-05-06 12:34PM EDT | 2024-06-21 | 11.85 | 12.00 | 12.10 | +1.55 | +15.05% | 44 | 16,133 | 18.54% |
| GLD240628C00205000 | 2024-05-06 11:05AM EDT | 2024-06-28 | 12.25 | 12.35 | 12.50 | +1.73 | +16.44% | 1 | 2,631 | 18.89% |
| GLD240719C00205000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 13.50 | 13.30 | 13.45 | +1.73 | +14.70% | 34 | 6,945 | 19.04% |
| GLD240816C00205000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 15.02 | 14.50 | 14.60 | +2.02 | +15.54% | 3 | 1,979 | 19.20% |
| GLD240920C00205000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 15.85 | 15.90 | 16.00 | +1.75 | +12.41% | 13 | 5,850 | 19.58% |
| GLD240930C00205000 | 2024-05-03 9:56AM EDT | 2024-09-30 | 14.20 | 16.15 | 16.40 | 0.00 | - | 3 | 997 | 19.72% |
| GLD241018C00205000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 15.38 | 16.90 | 17.10 | 0.00 | - | 1 | 229 | 19.95% |
| GLD241115C00205000 | 2024-05-06 12:34PM EDT | 2024-11-15 | 17.95 | 18.05 | 18.20 | +1.55 | +9.45% | 4 | 894 | 20.37% |
| GLD241220C00205000 | 2024-04-30 3:21PM EDT | 2024-12-20 | 17.53 | 19.30 | 19.50 | 0.00 | - | 13 | 4,349 | 20.81% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 2024-12-31 | 20.45 | 19.60 | 19.80 | 0.00 | - | 6 | 40 | 20.79% |
| GLD250117C00205000 | 2024-05-06 1:04PM EDT | 2025-01-17 | 20.40 | 20.20 | 20.40 | +2.19 | +12.03% | 59 | 2,182 | 20.98% |
| GLD250331C00205000 | 2024-05-03 3:57PM EDT | 2025-03-31 | 21.05 | 22.55 | 22.85 | 0.00 | - | 1 | 211 | 21.70% |
| GLD250620C00205000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 23.50 | 24.90 | 26.45 | 0.00 | - | 6 | 260 | 23.61% |
| GLD260116C00205000 | 2024-04-24 11:21AM EDT | 2026-01-16 | 33.07 | 30.65 | 32.95 | 0.00 | - | 2 | 364 | 25.30% |
| GLD260618C00205000 | 2024-05-01 10:24AM EDT | 2026-06-18 | 35.00 | 32.90 | 37.50 | 0.00 | - | 3 | 12 | 26.49% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00205000 | 2024-05-06 12:57PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 289 | 5,661 | 21.88% |
| GLD240510P00205000 | 2024-05-06 1:21PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 537 | 2,985 | 19.53% |
| GLD240517P00205000 | 2024-05-06 12:19PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.16 | -59.26% | 602 | 18,073 | 16.02% |
| GLD240524P00205000 | 2024-05-06 12:36PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.23 | -0.21 | -48.84% | 305 | 873 | 14.67% |
| GLD240531P00205000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.33 | -0.26 | -44.83% | 79 | 1,042 | 13.71% |
| GLD240607P00205000 | 2024-05-06 1:04PM EDT | 2024-06-07 | 0.45 | 0.45 | 0.48 | -0.35 | -43.75% | 33 | 264 | 13.49% |
| GLD240614P00205000 | 2024-05-06 12:47PM EDT | 2024-06-14 | 0.64 | 0.64 | 0.66 | -0.38 | -37.25% | 19 | 33 | 13.49% |
| GLD240621P00205000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.76 | -0.35 | -32.11% | 336 | 13,305 | 13.04% |
| GLD240628P00205000 | 2024-05-03 3:05PM EDT | 2024-06-28 | 0.92 | 0.85 | 0.88 | -0.37 | -28.68% | 1 | 3,181 | 12.78% |
| GLD240719P00205000 | 2024-05-06 12:07PM EDT | 2024-07-19 | 1.19 | 1.22 | 1.25 | -0.47 | -28.31% | 315 | 15,227 | 12.34% |
| GLD240816P00205000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 1.71 | 1.65 | 1.68 | -0.40 | -18.96% | 14 | 3,294 | 11.88% |
| GLD240920P00205000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 2.12 | 2.13 | 2.17 | -0.57 | -21.19% | 2 | 6,190 | 11.51% |
| GLD240930P00205000 | 2024-05-06 10:31AM EDT | 2024-09-30 | 2.35 | 2.24 | 2.28 | -0.49 | -17.25% | 11 | 1,452 | 11.37% |
| GLD241018P00205000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 3.11 | 2.49 | 2.53 | 0.00 | - | 13 | 2,881 | 11.29% |
| GLD241115P00205000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 3.75 | 2.92 | 2.96 | 0.00 | - | 35 | 607 | 11.29% |
| GLD241220P00205000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 4.25 | 3.30 | 3.40 | 0.00 | - | 1 | 1,573 | 11.17% |
| GLD241231P00205000 | 2024-05-03 10:14AM EDT | 2024-12-31 | 4.25 | 3.35 | 3.45 | 0.00 | - | 22 | 631 | 11.00% |
| GLD250117P00205000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 4.50 | 3.55 | 3.65 | 0.00 | - | 1 | 3,898 | 10.96% |
| GLD250331P00205000 | 2024-05-03 12:15PM EDT | 2025-03-31 | 4.97 | 4.20 | 4.30 | 0.00 | - | 2 | 195 | 10.60% |
| GLD250620P00205000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 4.92 | 4.95 | 5.10 | -0.72 | -12.77% | 3,000 | 1,679 | 10.50% |
| GLD260116P00205000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 6.75 | 6.55 | 7.40 | +0.39 | +6.13% | 1 | 257 | 10.82% |
© 2024 Yahoo. All rights reserved.