Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,307.41 +4.22 (+0.13%) Nikkei
38,621.52 +385.45 (+1.01%) Hang Seng
18,521.13 -57.17 (-0.31%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,713.20 -417.04 (-0.65%) CMC Crypto 200
1,372.38 +59.76 (+4.55%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00220000 | 2024-05-06 4:07PM EDT | 2024-05-08 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 5,859 | 3,841 | 21.49% |
| GLD240510C00220000 | 2024-05-06 4:08PM EDT | 2024-05-10 | 0.33 | 0.29 | 0.32 | +0.13 | +65.00% | 2,269 | 3,224 | 19.58% |
| GLD240515C00220000 | 2024-05-06 4:14PM EDT | 2024-05-15 | 0.73 | 0.70 | 0.74 | +0.26 | +55.32% | 493 | 490 | 17.75% |
| GLD240517C00220000 | 2024-05-06 4:11PM EDT | 2024-05-17 | 0.94 | 0.90 | 0.93 | +0.32 | +51.61% | 4,480 | 27,160 | 17.73% |
| GLD240524C00220000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 1.38 | 1.39 | 1.43 | +0.41 | +42.27% | 5,941 | 1,443 | 17.05% |
| GLD240531C00220000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 1.82 | 1.78 | 1.82 | +0.51 | +38.93% | 616 | 826 | 16.46% |
| GLD240607C00220000 | 2024-05-06 3:25PM EDT | 2024-06-07 | 2.30 | 2.25 | 2.32 | +0.64 | +38.55% | 144 | 365 | 16.73% |
| GLD240614C00220000 | 2024-05-06 4:01PM EDT | 2024-06-14 | 2.79 | 2.76 | 2.82 | +0.70 | +33.49% | 115 | 65 | 17.08% |
| GLD240621C00220000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.10 | +0.65 | +26.53% | 6,696 | 28,637 | 16.71% |
| GLD240628C00220000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 3.42 | 3.40 | 3.50 | +0.72 | +26.67% | 58 | 6,840 | 16.85% |
| GLD240719C00220000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 4.45 | 4.40 | 4.50 | +0.73 | +19.62% | 5,651 | 26,956 | 16.95% |
| GLD240816C00220000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 5.76 | 5.65 | 5.80 | +0.86 | +17.55% | 1,063 | 4,303 | 17.37% |
| GLD240920C00220000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 7.15 | 7.15 | 7.25 | +1.14 | +18.97% | 99 | 16,742 | 17.78% |
| GLD240930C00220000 | 2024-05-06 12:29PM EDT | 2024-09-30 | 7.49 | 7.45 | 7.55 | +1.29 | +20.81% | 3 | 922 | 17.73% |
| GLD241018C00220000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 8.25 | 8.20 | 8.30 | +1.10 | +15.38% | 145 | 2,882 | 18.04% |
| GLD241115C00220000 | 2024-05-06 11:57AM EDT | 2024-11-15 | 9.40 | 9.35 | 9.50 | +1.10 | +13.25% | 6 | 825 | 18.61% |
| GLD241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 10.66 | 10.60 | 10.75 | +1.14 | +11.97% | 12 | 28,757 | 18.97% |
| GLD241231C00220000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 10.89 | 10.85 | 11.05 | +0.73 | +7.19% | 39 | 245 | 18.96% |
| GLD250117C00220000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 11.55 | 11.40 | 11.60 | +1.35 | +13.24% | 60 | 9,789 | 19.09% |
| GLD250331C00220000 | 2024-05-03 1:39PM EDT | 2025-03-31 | 12.66 | 13.70 | 13.95 | 0.00 | - | 2 | 112 | 19.72% |
| GLD250620C00220000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 16.51 | 15.40 | 17.15 | +1.36 | +8.98% | 27 | 3,927 | 21.18% |
| GLD260116C00220000 | 2024-05-06 1:24PM EDT | 2026-01-16 | 23.00 | 22.20 | 24.45 | +1.55 | +7.23% | 4 | 254 | 23.75% |
| GLD260618C00220000 | 2024-05-06 12:21PM EDT | 2026-06-18 | 29.00 | 24.80 | 29.00 | +4.51 | +18.42% | 2 | 58 | 24.93% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00220000 | 2024-05-06 1:59PM EDT | 2024-05-08 | 4.90 | 4.75 | 4.95 | -2.25 | -31.47% | 32 | 31 | 22.27% |
| GLD240510P00220000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 5.12 | 4.85 | 5.05 | -2.29 | -30.90% | 1 | 613 | 18.12% |
| GLD240515P00220000 | 2024-05-06 10:50AM EDT | 2024-05-15 | 5.55 | 5.15 | 5.40 | -3.20 | -36.57% | 50 | 6 | 16.31% |
| GLD240517P00220000 | 2024-05-06 2:32PM EDT | 2024-05-17 | 5.35 | 5.30 | 5.45 | -2.15 | -28.67% | 125 | 5,531 | 15.24% |
| GLD240524P00220000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 5.76 | 5.60 | 5.75 | -1.90 | -24.80% | 19 | 353 | 14.00% |
| GLD240531P00220000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 6.00 | 5.80 | 6.00 | -2.45 | -28.99% | 2 | 138 | 13.26% |
| GLD240607P00220000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 6.40 | 6.10 | 6.35 | -2.56 | -28.57% | 1 | 16 | 13.34% |
| GLD240614P00220000 | 2024-05-06 1:45PM EDT | 2024-06-14 | 6.55 | 6.40 | 6.65 | -2.20 | -25.14% | 9 | 1 | 13.31% |
| GLD240621P00220000 | 2024-05-06 1:39PM EDT | 2024-06-21 | 6.70 | 6.60 | 6.75 | -1.54 | -18.69% | 29 | 2,646 | 12.62% |
| GLD240628P00220000 | 2024-05-06 12:48PM EDT | 2024-06-28 | 6.95 | 6.75 | 6.85 | -1.65 | -19.19% | 13 | 1,388 | 12.10% |
| GLD240719P00220000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 7.45 | 7.20 | 7.35 | -1.65 | -18.13% | 85 | 3,066 | 11.66% |
| GLD240816P00220000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 9.52 | 7.75 | 7.90 | 0.00 | - | 139 | 1,607 | 11.23% |
| GLD240920P00220000 | 2024-05-06 11:15AM EDT | 2024-09-20 | 8.59 | 8.30 | 8.45 | -1.24 | -12.61% | 51 | 8,997 | 10.79% |
| GLD240930P00220000 | 2024-05-06 10:09AM EDT | 2024-09-30 | 8.35 | 8.35 | 8.60 | -2.40 | -22.33% | 1 | 859 | 10.71% |
| GLD241018P00220000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 8.76 | 8.60 | 8.85 | -2.29 | -20.72% | 98 | 3,092 | 10.56% |
| GLD241115P00220000 | 2024-05-03 1:27PM EDT | 2024-11-15 | 10.70 | 9.05 | 9.30 | 0.00 | - | 10 | 152 | 10.51% |
| GLD241220P00220000 | 2024-04-30 3:41PM EDT | 2024-12-20 | 9.60 | 9.45 | 9.75 | -1.85 | -16.16% | 2 | 1,694 | 10.36% |
| GLD241231P00220000 | 2024-05-03 10:17AM EDT | 2024-12-31 | 11.80 | 9.35 | 9.85 | 0.00 | - | 1 | 68 | 10.26% |
| GLD250117P00220000 | 2024-05-06 12:50PM EDT | 2025-01-17 | 9.85 | 9.50 | 10.00 | -2.15 | -17.92% | 3 | 1,629 | 10.13% |
| GLD250331P00220000 | 2024-05-06 10:56AM EDT | 2025-03-31 | 10.66 | 9.60 | 11.25 | +0.09 | +0.85% | 3 | 175 | 10.50% |
| GLD250620P00220000 | 2024-05-06 12:46PM EDT | 2025-06-20 | 11.46 | 11.15 | 11.30 | +0.32 | +2.87% | 2 | 586 | 9.47% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 12.25 | 13.60 | 0.00 | - | 1 | 6 | 9.78% |
| GLD260618P00220000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 15.45 | 11.80 | 16.50 | 0.00 | - | 1 | 12 | 11.09% |
© 2024 Yahoo. All rights reserved.