Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,611.85 -76.04 (-0.12%) CMC Crypto 200
1,369.23 +56.60 (+4.31%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00215000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,330 | 5,282 | 3.13% |
| GLD240510C00215000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,359 | 4,931 | 1.56% |
| GLD240517C00215000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2,525 | 19,532 | 1.56% |
| GLD240524C00215000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 2.41 | 0.00 | 0.00 | 0.00 | - | 360 | 1,111 | 1.56% |
| GLD240531C00215000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 2.72 | 0.00 | 0.00 | 0.00 | - | 309 | 791 | 0.78% |
| GLD240607C00215000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 574 | 0.78% |
| GLD240614C00215000 | 2024-05-03 3:14PM EDT | 2024-06-14 | 3.62 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.78% |
| GLD240621C00215000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 4.22 | 0.00 | 0.00 | 0.00 | - | 4,924 | 30,312 | 0.78% |
| GLD240628C00215000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 218 | 1,647 | 0.78% |
| GLD240719C00215000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1,115 | 10,055 | 0.78% |
| GLD240816C00215000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 210 | 5,489 | 0.39% |
| GLD240920C00215000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 148 | 10,266 | 0.39% |
| GLD240930C00215000 | 2024-05-03 3:44PM EDT | 2024-09-30 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 1,704 | 0.39% |
| GLD241018C00215000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 9.39 | 0.00 | 0.00 | 0.00 | - | 23 | 330 | 0.39% |
| GLD241115C00215000 | 2024-05-03 11:01AM EDT | 2024-11-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,819 | 0.39% |
| GLD241220C00215000 | 2024-05-03 4:01PM EDT | 2024-12-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 86 | 3,867 | 0.39% |
| GLD241231C00215000 | 2024-05-03 12:26PM EDT | 2024-12-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 50 | 245 | 0.39% |
| GLD250117C00215000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 12.54 | 0.00 | 0.00 | 0.00 | - | 35 | 6,802 | 0.39% |
| GLD250331C00215000 | 2024-05-03 10:32AM EDT | 2025-03-31 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.20% |
| GLD250620C00215000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 0.20% |
| GLD260116C00215000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 23.71 | 0.00 | 0.00 | 0.00 | - | 8 | 320 | 0.20% |
| GLD260618C00215000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.20% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00215000 | 2024-05-03 4:00PM EDT | 2024-05-08 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,515 | 699 | 0.00% |
| GLD240510P00215000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,146 | 2,334 | 0.00% |
| GLD240517P00215000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 349 | 7,476 | 0.00% |
| GLD240524P00215000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 2,006 | 0.00% |
| GLD240531P00215000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 589 | 0.00% |
| GLD240607P00215000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| GLD240614P00215000 | 2024-05-03 10:31AM EDT | 2024-06-14 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240621P00215000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 4.89 | 0.00 | 0.00 | 0.00 | - | 487 | 9,121 | 0.00% |
| GLD240628P00215000 | 2024-05-03 1:50PM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 49 | 1,796 | 0.00% |
| GLD240719P00215000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 5.63 | 0.00 | 0.00 | 0.00 | - | 72 | 9,688 | 0.00% |
| GLD240816P00215000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,058 | 0.00% |
| GLD240920P00215000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | 100 | 1,261 | 0.00% |
| GLD240930P00215000 | 2024-05-03 10:17AM EDT | 2024-09-30 | 7.60 | 0.00 | 0.00 | 0.00 | - | 41 | 1,209 | 0.00% |
| GLD241018P00215000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 3,188 | 0.00% |
| GLD241115P00215000 | 2024-05-03 3:44PM EDT | 2024-11-15 | 7.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,080 | 0.00% |
| GLD241220P00215000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 531 | 0.00% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 2024-12-31 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.00% |
| GLD250117P00215000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,393 | 0.00% |
| GLD250331P00215000 | 2024-05-01 11:31AM EDT | 2025-03-31 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| GLD250620P00215000 | 2024-05-03 11:01AM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,151 | 0.00% |
| GLD260116P00215000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| GLD260618P00215000 | 2024-04-29 10:29AM EDT | 2026-06-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.