Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.67 +30.88 (+0.60%) Dow
38,820.51 +144.83 (+0.37%) Nasdaq
16,259.34 +103.02 (+0.64%) Bitcoin USD
64,036.62 +136.96 (+0.21%) CMC Crypto 200
1,376.36 +63.74 (+4.86%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:225.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00225000 | 2024-05-06 9:47AM EDT | 2024-05-08 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 157 | 1,204 | 23.44% |
| GLD240510C00225000 | 2024-05-06 9:46AM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 91 | 1,860 | 20.51% |
| GLD240517C00225000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 0.33 | 0.33 | 0.35 | +0.12 | +57.14% | 174 | 29,207 | 18.38% |
| GLD240524C00225000 | 2024-05-06 9:46AM EDT | 2024-05-24 | 0.65 | 0.59 | 0.61 | +0.25 | +62.50% | 58 | 941 | 17.21% |
| GLD240531C00225000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 0.86 | 0.85 | 0.87 | +0.27 | +45.76% | 116 | 2,216 | 16.58% |
| GLD240607C00225000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 1.31 | 1.18 | 1.20 | +0.44 | +50.57% | 22 | 437 | 16.60% |
| GLD240614C00225000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 1.16 | 1.56 | 1.60 | 0.00 | - | 13 | 14 | 16.98% |
| GLD240621C00225000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 1.90 | 1.78 | 1.81 | +0.51 | +36.69% | 51 | 14,834 | 16.54% |
| GLD240628C00225000 | 2024-05-06 9:48AM EDT | 2024-06-28 | 2.08 | 2.08 | 2.11 | +0.46 | +28.40% | 42 | 3,521 | 16.55% |
| GLD240719C00225000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 2.99 | 2.96 | 2.99 | +0.54 | +22.13% | 131 | 15,256 | 16.71% |
| GLD240816C00225000 | 2024-05-06 9:47AM EDT | 2024-08-16 | 4.05 | 4.05 | 4.15 | +0.69 | +20.54% | 9 | 4,052 | 17.10% |
| GLD240920C00225000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 5.60 | 5.35 | 5.45 | +0.92 | +19.66% | 22 | 13,619 | 17.41% |
| GLD240930C00225000 | 2024-05-03 11:28AM EDT | 2024-09-30 | 4.70 | 5.60 | 5.70 | 0.00 | - | 18 | 1,293 | 17.30% |
| GLD241018C00225000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 5.53 | 6.35 | 6.50 | 0.00 | - | 6 | 1,063 | 17.78% |
| GLD241115C00225000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 7.60 | 7.45 | 7.55 | +1.05 | +16.03% | 30 | 1,012 | 18.19% |
| GLD241220C00225000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 7.70 | 8.55 | 8.65 | 0.00 | - | 2 | 12,121 | 18.40% |
| GLD241231C00225000 | 2024-05-01 3:06PM EDT | 2024-12-31 | 9.11 | 8.85 | 9.00 | 0.00 | - | 9 | 315 | 18.49% |
| GLD250117C00225000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 8.50 | 9.35 | 9.55 | 0.00 | - | 36 | 4,046 | 18.64% |
| GLD250331C00225000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 11.60 | 11.60 | 11.75 | +0.85 | +7.91% | 4 | 304 | 19.18% |
| GLD250620C00225000 | 2024-05-02 9:50AM EDT | 2025-06-20 | 12.60 | 14.15 | 14.25 | 0.00 | - | 2 | 821 | 19.94% |
| GLD260116C00225000 | 2024-05-02 3:33PM EDT | 2026-01-16 | 19.60 | 19.60 | 21.50 | 0.00 | - | 6 | 4,620 | 22.69% |
| GLD260618C00225000 | 2024-05-02 3:46PM EDT | 2026-06-18 | 23.75 | 22.05 | 26.50 | 0.00 | - | 2 | 14 | 24.31% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00225000 | 2024-05-06 9:43AM EDT | 2024-05-08 | 9.28 | 9.85 | 10.00 | -0.85 | -8.39% | 4 | 0 | 43.31% |
| GLD240510P00225000 | 2024-05-06 9:47AM EDT | 2024-05-10 | 9.65 | 9.70 | 9.95 | -2.70 | -21.86% | 1 | 0 | 32.67% |
| GLD240517P00225000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 9.90 | 9.80 | 9.95 | -2.22 | -18.32% | 5 | 1,200 | 21.09% |
| GLD240524P00225000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 12.97 | 9.90 | 10.15 | 0.00 | - | 1 | 707 | 18.51% |
| GLD240531P00225000 | 2024-05-06 9:39AM EDT | 2024-05-31 | 9.85 | 10.10 | 10.25 | -4.16 | -29.69% | 1 | 161 | 16.52% |
| GLD240621P00225000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 10.45 | 10.55 | 10.65 | -2.10 | -16.73% | 1 | 884 | 14.19% |
| GLD240628P00225000 | 2024-05-03 11:51AM EDT | 2024-06-28 | 13.10 | 10.70 | 10.85 | 0.00 | - | 1 | 355 | 14.06% |
| GLD240719P00225000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 13.32 | 10.90 | 11.05 | 0.00 | - | 2 | 568 | 12.61% |
| GLD240816P00225000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 14.90 | 11.40 | 11.55 | 0.00 | - | 1 | 805 | 12.13% |
| GLD240920P00225000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 13.75 | 11.90 | 12.00 | 0.00 | - | 1 | 1,625 | 11.51% |
| GLD240930P00225000 | 2024-05-01 2:41PM EDT | 2024-09-30 | 12.35 | 11.95 | 12.10 | 0.00 | - | 20 | 128 | 11.32% |
| GLD241018P00225000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 11.85 | 12.15 | 12.25 | 0.00 | - | 15 | 42 | 10.99% |
| GLD241115P00225000 | 2024-05-03 2:35PM EDT | 2024-11-15 | 14.30 | 12.50 | 12.65 | 0.00 | - | 9 | 275 | 10.90% |
| GLD241220P00225000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 14.36 | 12.75 | 12.95 | 0.00 | - | 24 | 5,295 | 10.53% |
| GLD241231P00225000 | 2024-05-03 10:18AM EDT | 2024-12-31 | 15.30 | 12.80 | 13.00 | 0.00 | - | 2 | 89 | 10.37% |
| GLD250117P00225000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 15.74 | 12.95 | 13.15 | 0.00 | - | 1 | 2,822 | 10.25% |
| GLD250331P00225000 | 2024-05-02 9:59AM EDT | 2025-03-31 | 15.60 | 13.50 | 13.80 | 0.00 | - | 1 | 239 | 9.92% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 13.65 | 14.70 | 0.00 | - | 2,503 | 2,614 | 9.95% |
| GLD260116P00225000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 15.70 | 15.30 | 17.00 | +2.45 | +18.49% | 1 | 47 | 10.25% |
| GLD260618P00225000 | 2024-04-29 12:22PM EDT | 2026-06-18 | 16.25 | 15.00 | 19.00 | 0.00 | - | - | 1 | 10.82% |
© 2024 Yahoo. All rights reserved.