Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,470.18 -344.16 (-0.54%) CMC Crypto 200
1,367.50 +54.87 (+4.18%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00235000 | 2024-05-06 4:05PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 205 | 5,803 | 30.86% |
| GLD240517C00235000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 2,091 | 8,858 | 23.63% |
| GLD240524C00235000 | 2024-05-06 11:22AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 15 | 608 | 21.00% |
| GLD240531C00235000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 3 | 594 | 19.53% |
| GLD240607C00235000 | 2024-05-06 12:50PM EDT | 2024-06-07 | 0.31 | 0.32 | 0.35 | +0.06 | +24.00% | 100 | 68 | 19.09% |
| GLD240614C00235000 | 2024-05-06 11:31AM EDT | 2024-06-14 | 0.49 | 0.48 | 0.51 | +0.10 | +25.64% | 5 | 19 | 18.92% |
| GLD240621C00235000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.63 | +0.11 | +22.00% | 115 | 7,196 | 18.40% |
| GLD240628C00235000 | 2024-05-06 3:20PM EDT | 2024-06-28 | 0.78 | 0.76 | 0.78 | +0.17 | +27.87% | 43 | 1,776 | 18.18% |
| GLD240719C00235000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 1.29 | 1.29 | 1.33 | +0.25 | +24.04% | 43 | 12,049 | 18.08% |
| GLD240816C00235000 | 2024-05-06 3:12PM EDT | 2024-08-16 | 2.12 | 2.05 | 2.10 | +0.37 | +21.14% | 20 | 1,427 | 18.07% |
| GLD240920C00235000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | +0.55 | +22.00% | 118 | 4,043 | 18.21% |
| GLD240930C00235000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 2.86 | 3.20 | 3.30 | 0.00 | - | 239 | 1,329 | 18.06% |
| GLD241018C00235000 | 2024-05-06 10:23AM EDT | 2024-10-18 | 3.90 | 3.75 | 3.90 | +0.82 | +26.62% | 210 | 878 | 18.35% |
| GLD241115C00235000 | 2024-05-06 1:24PM EDT | 2024-11-15 | 4.67 | 4.65 | 4.75 | +0.59 | +14.46% | 1 | 822 | 18.62% |
| GLD241220C00235000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 5.13 | 5.60 | 5.75 | 0.00 | - | 2 | 8,446 | 18.84% |
| GLD241231C00235000 | 2024-05-06 11:02AM EDT | 2024-12-31 | 5.87 | 5.85 | 5.95 | +0.62 | +11.81% | 8 | 41 | 18.73% |
| GLD250117C00235000 | 2024-05-06 1:25PM EDT | 2025-01-17 | 6.29 | 6.30 | 6.45 | +0.49 | +8.45% | 7 | 8,228 | 18.88% |
| GLD250331C00235000 | 2024-04-30 11:34AM EDT | 2025-03-31 | 7.68 | 8.25 | 8.45 | 0.00 | - | 24 | 84 | 19.35% |
| GLD250620C00235000 | 2024-05-06 11:32AM EDT | 2025-06-20 | 10.44 | 10.40 | 10.65 | +1.09 | +11.66% | 1 | 3,287 | 19.90% |
| GLD260116C00235000 | 2024-05-06 11:44AM EDT | 2026-01-16 | 16.50 | 15.00 | 17.75 | +1.20 | +7.84% | 10 | 67 | 22.69% |
| GLD260618C00235000 | 2024-04-30 11:13AM EDT | 2026-06-18 | 17.10 | 18.00 | 22.50 | 0.00 | - | 10 | 16 | 24.15% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00235000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 22.10 | 19.70 | 19.90 | 0.00 | - | 3 | 5 | 38.67% |
| GLD240517P00235000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 19.75 | 19.75 | 19.90 | -0.40 | -1.99% | 10 | 10 | 25.00% |
| GLD240524P00235000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 21.51 | 19.70 | 19.95 | 0.00 | - | 1 | 0 | 21.29% |
| GLD240621P00235000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 19.80 | 19.75 | 19.95 | -2.75 | -12.20% | 38 | 0 | 13.58% |
| GLD240628P00235000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 22.65 | 19.75 | 19.95 | 0.00 | - | 13 | 0 | 12.65% |
| GLD240719P00235000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 21.60 | 19.80 | 20.00 | 0.00 | - | 1 | 20 | 11.33% |
| GLD240816P00235000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 22.30 | 19.90 | 20.10 | 0.00 | - | 1 | 563 | 10.50% |
| GLD240920P00235000 | 2024-05-06 10:11AM EDT | 2024-09-20 | 20.05 | 20.00 | 20.25 | +0.92 | +4.81% | 1 | 104 | 9.93% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 2024-09-30 | 16.35 | 20.05 | 20.30 | 0.00 | - | 57 | 89 | 9.83% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 20.80 | 20.10 | 20.40 | 0.00 | - | 10 | 46 | 9.71% |
| GLD241115P00235000 | 2024-04-30 2:06PM EDT | 2024-11-15 | 22.80 | 20.20 | 20.65 | 0.00 | - | 5 | 72 | 9.86% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 20.30 | 20.85 | 0.00 | - | 1 | 1 | 9.65% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 18.85 | 20.35 | 21.00 | 0.00 | - | 103 | 103 | 9.49% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 20.50 | 21.45 | 0.00 | - | 1 | 1 | 9.30% |
| GLD260116P00235000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 24.80 | 21.05 | 23.10 | 0.00 | - | 1 | 1 | 8.85% |
© 2024 Yahoo. All rights reserved.