Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,161.35 +33.56 (+0.65%) Dow
38,761.81 +86.13 (+0.22%) Nasdaq
16,274.69 +118.36 (+0.73%) Bitcoin USD
63,418.59 -842.79 (-1.31%) CMC Crypto 200
1,364.65 +52.02 (+3.96%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:240.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00240000 | 2024-05-06 9:47AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 44.53% |
| GLD240510C00240000 | 2024-05-02 4:08PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 499 | 2,266 | 37.50% |
| GLD240515C00240000 | 2024-05-03 1:12PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 19 | 27.74% |
| GLD240517C00240000 | 2024-05-06 11:41AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 23,365 | 26.27% |
| GLD240524C00240000 | 2024-05-06 9:39AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 2 | 131 | 22.95% |
| GLD240531C00240000 | 2024-05-06 12:13PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 8 | 287 | 21.19% |
| GLD240607C00240000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 0.13 | 0.18 | 0.20 | 0.00 | - | 8 | 90 | 20.26% |
| GLD240614C00240000 | 2024-05-06 10:40AM EDT | 2024-06-14 | 0.31 | 0.28 | 0.30 | +0.08 | +34.78% | 3 | 8 | 19.87% |
| GLD240621C00240000 | 2024-05-06 12:51PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.38 | +0.05 | +16.67% | 113 | 25,350 | 19.26% |
| GLD240628C00240000 | 2024-05-06 10:10AM EDT | 2024-06-28 | 0.54 | 0.47 | 0.48 | +0.13 | +31.71% | 114 | 2,019 | 18.91% |
| GLD240719C00240000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 0.83 | 0.86 | 0.89 | +0.10 | +13.70% | 606 | 6,046 | 18.68% |
| GLD240816C00240000 | 2024-05-06 12:50PM EDT | 2024-08-16 | 1.49 | 1.47 | 1.52 | +0.21 | +16.54% | 25 | 1,611 | 18.60% |
| GLD240920C00240000 | 2024-05-06 12:52PM EDT | 2024-09-20 | 2.28 | 2.27 | 2.30 | +0.23 | +11.22% | 1,784 | 41,610 | 18.46% |
| GLD240930C00240000 | 2024-05-06 10:12AM EDT | 2024-09-30 | 2.62 | 2.47 | 2.52 | +0.44 | +20.18% | 11 | 685 | 18.42% |
| GLD241018C00240000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.63 | 2.96 | 3.05 | 0.00 | - | 1 | 522 | 18.70% |
| GLD241115C00240000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 3.35 | 3.70 | 3.85 | 0.00 | - | 3 | 1,362 | 19.00% |
| GLD241220C00240000 | 2024-05-06 9:41AM EDT | 2024-12-20 | 4.95 | 4.60 | 4.70 | +0.90 | +22.22% | 10 | 5,837 | 19.07% |
| GLD241231C00240000 | 2024-05-06 10:12AM EDT | 2024-12-31 | 5.00 | 4.80 | 4.95 | +0.75 | +17.65% | 2 | 217 | 19.07% |
| GLD250117C00240000 | 2024-05-06 10:41AM EDT | 2025-01-17 | 5.38 | 5.25 | 5.35 | +0.58 | +12.08% | 5 | 5,359 | 19.10% |
| GLD250331C00240000 | 2024-05-06 12:06PM EDT | 2025-03-31 | 7.15 | 7.00 | 7.10 | +0.90 | +14.40% | 18 | 115 | 19.35% |
| GLD250620C00240000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 8.05 | 9.05 | 9.20 | 0.00 | - | 8 | 672 | 19.89% |
| GLD260116C00240000 | 2024-05-06 10:59AM EDT | 2026-01-16 | 15.00 | 14.10 | 15.85 | +1.50 | +11.11% | 1 | 3,075 | 22.42% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 20.75 | 16.30 | 20.50 | 0.00 | - | 1 | 3 | 23.87% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00240000 | 2024-05-01 10:05AM EDT | 2024-05-08 | 26.35 | 24.80 | 25.00 | 0.00 | - | 4 | 0 | 50.78% |
| GLD240510P00240000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 27.42 | 24.80 | 25.00 | 0.00 | - | 5 | 5 | 48.34% |
| GLD240517P00240000 | 2024-04-25 12:34PM EDT | 2024-05-17 | 24.64 | 24.80 | 25.00 | 0.00 | - | 3 | 0 | 31.25% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 21.05 | 24.85 | 25.00 | 0.00 | - | 1 | 0 | 24.81% |
| GLD240621P00240000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 27.60 | 24.85 | 25.00 | 0.00 | - | 27 | 0 | 15.82% |
| GLD240628P00240000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 27.60 | 24.85 | 25.00 | 0.00 | - | 35 | 0 | 14.77% |
| GLD240719P00240000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 28.00 | 24.85 | 25.00 | 0.00 | - | 2 | 0 | 12.55% |
| GLD240816P00240000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 27.60 | 24.85 | 25.00 | 0.00 | - | 12 | 0 | 10.74% |
| GLD240920P00240000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 24.95 | 24.90 | 25.05 | +1.32 | +5.59% | 10 | 23 | 9.82% |
| GLD240930P00240000 | 2024-05-06 12:31PM EDT | 2024-09-30 | 25.00 | 24.95 | 25.05 | -2.90 | -10.39% | 30 | 25 | 9.47% |
| GLD241018P00240000 | 2024-04-30 12:19PM EDT | 2024-10-18 | 27.45 | 24.90 | 25.10 | 0.00 | - | 3 | 76 | 9.35% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 75.78% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 2024-12-31 | 24.31 | 25.10 | 25.35 | 0.00 | - | 1 | 1 | 9.03% |
| GLD250117P00240000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 26.95 | 25.15 | 25.35 | 0.00 | - | 47 | 81 | 8.74% |
| GLD260116P00240000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 29.07 | 25.20 | 27.25 | 0.00 | - | 2 | 3 | 8.86% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 26.85 | 24.70 | 29.00 | 0.00 | - | 1 | 2 | 9.84% |
© 2024 Yahoo. All rights reserved.