Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,161.84 +34.05 (+0.66%) Dow
38,785.47 +109.79 (+0.28%) Nasdaq
16,272.69 +116.36 (+0.72%) Bitcoin USD
63,317.48 -1,126.24 (-1.75%) CMC Crypto 200
1,367.62 +55.00 (+4.19%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:245.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4,585 | 40.63% |
| GLD240517C00245000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,993 | 29.69% |
| GLD240524C00245000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 11 | 345 | 25.68% |
| GLD240531C00245000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 5 | 125 | 23.24% |
| GLD240607C00245000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 0.15 | 0.12 | 0.14 | +0.07 | +87.50% | 1 | 475 | 22.07% |
| GLD240621C00245000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.25 | +0.07 | +35.00% | 115 | 1,943 | 20.41% |
| GLD240628C00245000 | 2024-05-02 1:18PM EDT | 2024-06-28 | 0.36 | 0.31 | 0.32 | +0.10 | +38.46% | 12 | 1,630 | 19.95% |
| GLD240719C00245000 | 2024-05-06 12:53PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.62 | +0.11 | +22.45% | 220 | 782 | 19.47% |
| GLD240816C00245000 | 2024-05-06 10:58AM EDT | 2024-08-16 | 1.10 | 1.07 | 1.10 | +0.22 | +25.00% | 9 | 551 | 19.16% |
| GLD240920C00245000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 1.70 | 1.74 | 1.78 | +0.16 | +10.39% | 183 | 5,709 | 19.03% |
| GLD240930C00245000 | 2024-05-03 10:40AM EDT | 2024-09-30 | 1.62 | 1.92 | 1.96 | 0.00 | - | 18 | 549 | 18.93% |
| GLD241018C00245000 | 2024-05-06 12:56PM EDT | 2024-10-18 | 2.34 | 2.33 | 2.38 | +0.14 | +6.36% | 1 | 1,512 | 19.06% |
| GLD241115C00245000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 3.29 | 3.00 | 3.10 | +0.55 | +20.07% | 6 | 482 | 19.36% |
| GLD241220C00245000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.90 | +0.43 | +12.39% | 3 | 23,718 | 19.46% |
| GLD241231C00245000 | 2024-05-03 10:02AM EDT | 2024-12-31 | 3.65 | 3.95 | 4.10 | 0.00 | - | 1 | 43 | 19.39% |
| GLD250117C00245000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 4.55 | 4.40 | 4.50 | +0.55 | +13.75% | 9 | 2,909 | 19.46% |
| GLD250331C00245000 | 2024-05-01 1:25PM EDT | 2025-03-31 | 5.70 | 6.00 | 6.10 | 0.00 | - | 1 | 59 | 19.61% |
| GLD250620C00245000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 7.26 | 7.85 | 8.05 | 0.00 | - | 50 | 800 | 20.08% |
| GLD260116C00245000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 12.12 | 12.75 | 14.50 | 0.00 | - | 5 | 28 | 22.56% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 20.10 | 14.65 | 19.00 | 0.00 | - | 1 | 4 | 23.92% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00245000 | 2024-04-30 11:37AM EDT | 2024-05-10 | 32.25 | 29.85 | 30.05 | 0.00 | - | - | 0 | 47.66% |
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 29.80 | 29.95 | 0.00 | - | 30 | 0 | 0.00% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 29.80 | 29.95 | 0.00 | - | - | 0 | 0.00% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 29.80 | 29.95 | 0.00 | - | 121 | 0 | 0.00% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 29.85 | 30.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 29.85 | 30.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 29.80 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00245000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 31.60 | 29.80 | 30.05 | 0.00 | - | 1 | 1 | 10.65% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 29.80 | 30.05 | 0.00 | - | 4 | 0 | 9.28% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 2024-09-30 | 28.30 | 29.80 | 30.05 | 0.00 | - | 85 | 0 | 8.99% |
| GLD241018P00245000 | 2024-04-29 11:53AM EDT | 2024-10-18 | 28.80 | 29.85 | 30.05 | 0.00 | - | - | 0 | 8.50% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 29.85 | 29.95 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 29.85 | 30.00 | 0.00 | - | 10 | 10 | 5.67% |
| GLD250117P00245000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 29.50 | 29.80 | 30.00 | -0.85 | -2.80% | 5 | 0 | 5.47% |
| GLD250620P00245000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 30.23 | 28.40 | 31.85 | -3.77 | -11.09% | 24 | 1 | 11.19% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 9.49% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 28.85 | 33.50 | 0.00 | - | - | 2 | 10.18% |
© 2024 Yahoo. All rights reserved.