NYSEArca - Delayed Quote USD

SPDR Gold Shares (GLD)

216.62 +0.70 (+0.32%)
At close: 4:00 PM EDT
216.32 -0.30 (-0.14%)
After hours: 4:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240426C00110000 4/26/2024 4:35 PM 110 106.00 106.45 106.60 -5.50 -4.93% 3 1 0.00%
GLD240426C00115000 4/16/2024 7:50 PM 115 106.40 101.45 101.60 0.00 0.00% - 16 0.00%
GLD240426C00120000 4/19/2024 4:45 PM 120 102.00 96.45 96.60 0.00 0.00% 1 1 0.00%
GLD240426C00125000 4/16/2024 6:36 PM 125 96.65 91.45 91.60 0.00 0.00% - 2 0.00%
GLD240426C00130000 4/17/2024 5:06 PM 130 89.50 86.45 86.60 0.00 0.00% - 3 0.00%
GLD240426C00140000 4/16/2024 7:50 PM 140 81.45 76.45 76.60 0.00 0.00% - 2 0.00%
GLD240426C00145000 4/17/2024 3:29 PM 145 76.00 71.45 71.60 0.00 0.00% - 1 0.00%
GLD240426C00150000 4/19/2024 4:03 PM 150 71.65 66.45 66.60 0.00 0.00% 1 2 0.00%
GLD240426C00160000 4/17/2024 4:47 PM 160 59.15 56.45 56.60 0.00 0.00% - 1 0.00%
GLD240426C00165000 4/17/2024 6:55 PM 165 54.95 51.45 51.60 0.00 0.00% - 1 0.00%
GLD240426C00170000 4/26/2024 4:37 PM 170 45.96 46.45 46.60 -5.36 -10.44% 5 7 0.00%
GLD240426C00175000 4/25/2024 2:35 PM 175 41.55 41.45 41.60 0.00 0.00% 1 6 0.00%
GLD240426C00176000 4/25/2024 3:52 PM 176 39.75 40.45 40.65 0.00 0.00% 1 5 157.81%
GLD240426C00177000 4/17/2024 1:37 PM 177 44.66 39.45 39.65 0.00 0.00% - 7 153.13%
GLD240426C00178000 4/22/2024 7:59 PM 178 37.73 38.45 38.65 0.00 0.00% 5 12 150.00%
GLD240426C00179000 4/22/2024 2:43 PM 179 37.85 37.45 37.65 0.00 0.00% 1 27 145.31%
GLD240426C00180000 4/18/2024 8:12 PM 180 40.43 36.45 36.60 0.00 0.00% 70 86 0.00%
GLD240426C00181000 4/24/2024 7:45 PM 181 33.75 35.45 35.65 0.00 0.00% 1 2 138.28%
GLD240426C00182000 4/22/2024 6:16 PM 182 33.58 34.45 34.65 0.00 0.00% 20 1 134.38%
GLD240426C00182500 4/25/2024 2:35 PM 182.5 34.05 33.95 34.15 0.00 0.00% 1 2 132.81%
GLD240426C00183000 4/26/2024 2:27 PM 183 33.47 33.45 33.65 -5.13 -13.29% 1 8 130.47%
GLD240426C00184000 4/17/2024 3:48 PM 184 32.45 32.45 32.65 -4.70 -12.65% 10 20 126.56%
GLD240426C00185000 4/26/2024 7:54 PM 185 31.60 31.45 31.60 -4.75 -13.07% 10 26 0.00%
GLD240426C00186000 4/24/2024 3:12 PM 186 29.95 30.45 30.65 0.00 0.00% 1 16 118.75%
GLD240426C00187000 4/22/2024 5:13 PM 187 29.14 29.45 29.65 0.00 0.00% 1 25 115.63%
GLD240426C00187500 4/17/2024 3:51 PM 187.5 33.75 28.95 29.15 0.00 0.00% 1 13 113.28%
GLD240426C00188000 4/26/2024 3:44 PM 188 28.22 28.45 28.65 0.66 2.39% 4 40 111.72%
GLD240426C00189000 4/26/2024 5:17 PM 189 27.37 27.45 27.65 0.69 2.59% 10 34 107.81%
GLD240426C00190000 4/26/2024 7:37 PM 190 26.39 26.45 26.60 0.64 2.49% 1 36 0.00%
GLD240426C00190500 4/17/2024 4:41 PM 190.5 29.25 25.95 26.15 0.00 0.00% 1 23 102.34%
GLD240426C00191000 4/26/2024 6:01 PM 191 25.43 25.45 25.65 1.13 4.65% 28 32 100.78%
GLD240426C00191500 4/19/2024 4:22 PM 191.5 30.00 24.95 25.15 0.00 0.00% 1 4 98.44%
GLD240426C00192000 4/25/2024 1:33 PM 192 22.53 24.45 24.65 0.00 0.00% 10 7 96.88%
GLD240426C00192500 4/19/2024 4:18 PM 192.5 28.95 23.95 24.15 0.00 0.00% 1 13 95.31%
GLD240426C00193000 4/26/2024 7:09 PM 193 23.60 23.45 23.65 -0.45 -1.87% 1 49 92.97%
GLD240426C00193500 4/17/2024 5:56 PM 193.5 26.35 22.95 23.15 0.00 0.00% 1 23 91.41%
GLD240426C00194000 4/16/2024 5:04 PM 194 27.90 22.45 22.65 0.00 0.00% 2 48 89.84%
GLD240426C00194500 4/16/2024 5:52 PM 194.5 26.15 21.95 22.15 0.00 0.00% 2 59 87.50%
GLD240426C00195000 4/26/2024 6:39 PM 195 21.40 21.45 21.60 0.40 1.90% 7 123 0.00%
GLD240426C00195500 4/16/2024 4:59 PM 195.5 21.35 20.95 21.15 -5.40 -20.19% 1 36 83.98%
GLD240426C00196000 4/25/2024 3:51 PM 196 19.73 20.45 20.65 0.00 0.00% 4 14 82.03%
GLD240426C00196500 4/22/2024 6:05 PM 196.5 19.17 19.95 20.15 0.00 0.00% 2 6 80.47%
GLD240426C00197000 4/24/2024 7:30 PM 197 17.97 19.45 19.65 0.00 0.00% 4 17 78.13%
GLD240426C00197500 4/19/2024 4:21 PM 197.5 24.05 18.95 19.15 0.00 0.00% 1 70 76.56%
GLD240426C00198000 4/26/2024 7:16 PM 198 18.48 18.45 18.65 1.44 8.45% 5 115 75.00%
GLD240426C00198500 4/25/2024 1:50 PM 198.5 16.20 17.95 18.15 0.00 0.00% 10 107 72.66%
GLD240426C00199000 4/25/2024 7:05 PM 199 17.00 17.45 17.65 0.00 0.00% 11 219 71.09%
GLD240426C00199500 4/19/2024 4:05 PM 199.5 22.17 16.95 17.15 0.00 0.00% 1 138 69.53%
GLD240426C00200000 4/26/2024 7:42 PM 200 16.45 16.45 16.60 0.45 2.81% 19 259 0.00%
GLD240426C00202500 4/26/2024 8:14 PM 202.5 14.03 13.95 14.15 1.43 11.35% 72 916 58.20%
GLD240426C00205000 4/26/2024 7:30 PM 205 11.51 11.45 11.60 0.36 3.23% 786 1,799 0.00%
GLD240426C00207500 4/26/2024 8:01 PM 207.5 9.10 8.95 9.15 0.56 6.56% 22 933 39.45%
GLD240426C00210000 4/26/2024 7:40 PM 210 6.60 6.45 6.60 0.60 10.00% 133 622 0.00%
GLD240426C00212500 4/26/2024 8:08 PM 212.5 4.04 3.95 4.15 0.49 13.80% 425 1,920 20.12%
GLD240426C00215000 4/26/2024 8:13 PM 215 1.54 1.47 1.60 0.01 0.65% 3,561 3,270 0.00%
GLD240426C00217500 4/26/2024 8:02 PM 217.5 0.01 0.00 0.01 -0.41 -97.62% 5,710 2,935 4.69%
GLD240426C00220000 4/26/2024 8:01 PM 220 0.01 0.00 0.01 -0.08 -88.89% 1,524 6,784 14.06%
GLD240426C00222500 4/26/2024 7:51 PM 222.5 0.01 0.00 0.01 -0.01 -50.00% 153 3,238 22.66%
GLD240426C00225000 4/26/2024 7:44 PM 225 0.01 0.00 0.01 -0.01 -50.00% 40 3,523 30.47%
GLD240426C00227500 4/26/2024 7:50 PM 227.5 0.01 0.00 0.01 0.00 0.00% 57 4,056 38.28%
GLD240426C00230000 4/26/2024 7:33 PM 230 0.01 0.00 0.01 0.00 0.00% 159 5,388 45.31%
GLD240426C00232500 4/25/2024 3:06 PM 232.5 0.01 0.00 0.01 0.00 0.00% 16 2,026 53.13%
GLD240426C00235000 4/26/2024 1:32 PM 235 0.01 0.00 0.01 0.00 0.00% 1 1,610 56.25%
GLD240426C00237500 4/25/2024 2:52 PM 237.5 0.01 0.00 0.01 0.00 0.00% 1 1,001 62.50%
GLD240426C00240000 4/22/2024 3:19 PM 240 0.02 0.00 0.01 0.00 0.00% 4 1,429 68.75%
GLD240426C00242500 4/22/2024 3:07 PM 242.5 0.01 0.00 0.01 0.00 0.00% 8 680 75.00%
GLD240426C00245000 4/19/2024 6:50 PM 245 0.03 0.00 0.01 0.00 0.00% 96 857 81.25%
GLD240426C00247500 4/19/2024 2:51 PM 247.5 0.03 0.00 0.01 0.00 0.00% 1,891 1,975 87.50%
GLD240426C00250000 4/19/2024 6:52 PM 250 0.02 0.00 0.01 0.00 0.00% 14 1,546 93.75%
GLD240426C00252500 4/25/2024 6:59 PM 252.5 0.01 0.00 0.01 0.00 0.00% 2 192 96.88%
GLD240426C00255000 4/22/2024 1:30 PM 255 0.01 0.00 0.01 0.00 0.00% 50 185 103.13%
GLD240426C00260000 4/18/2024 1:51 PM 260 0.01 0.00 0.01 0.00 0.00% - 707 115.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240426P00150000 3/8/2024 3:44 PM 150 0.02 0.00 0.01 0.00 0.00% 2 2 225.00%
GLD240426P00155000 3/13/2024 2:19 PM 155 0.02 0.00 0.01 0.00 0.00% - 3 206.25%
GLD240426P00165000 4/3/2024 6:47 PM 165 0.01 0.00 0.01 0.00 0.00% 150 189 168.75%
GLD240426P00170000 4/3/2024 6:49 PM 170 0.01 0.00 0.01 0.00 0.00% 3 3 150.00%
GLD240426P00175000 4/8/2024 6:01 PM 175 0.01 0.00 0.01 0.00 0.00% 325 327 134.38%
GLD240426P00178000 4/9/2024 2:23 PM 178 0.01 0.00 0.01 0.00 0.00% - 100 125.00%
GLD240426P00179000 4/10/2024 7:36 PM 179 0.01 0.00 0.01 0.00 0.00% - 55 121.88%
GLD240426P00180000 4/12/2024 4:48 PM 180 0.01 0.00 0.01 0.00 0.00% 100 427 118.75%
GLD240426P00181000 4/15/2024 6:21 PM 181 0.01 0.00 0.01 0.00 0.00% 347 393 115.63%
GLD240426P00182000 4/15/2024 1:37 PM 182 0.02 0.00 0.01 0.00 0.00% 6 310 112.50%
GLD240426P00182500 4/12/2024 4:12 PM 182.5 0.01 0.00 0.01 0.00 0.00% 66 158 109.38%
GLD240426P00183000 4/10/2024 7:13 PM 183 0.01 0.00 0.01 0.00 0.00% 2 113 109.38%
GLD240426P00184000 4/10/2024 4:08 PM 184 0.01 0.00 0.01 0.00 0.00% 2 72 106.25%
GLD240426P00185000 4/24/2024 4:59 PM 185 0.01 0.00 0.01 0.00 0.00% 2 50 103.13%
GLD240426P00186000 4/10/2024 7:13 PM 186 0.01 0.00 0.01 0.00 0.00% 2 27 98.44%
GLD240426P00187000 4/24/2024 3:06 PM 187 0.01 0.00 0.01 0.00 0.00% 1 26 96.88%
GLD240426P00187500 4/23/2024 5:59 PM 187.5 0.01 0.00 0.01 0.00 0.00% 5 8 93.75%
GLD240426P00188000 4/18/2024 1:32 PM 188 0.01 0.00 0.01 0.00 0.00% 75 155 93.75%
GLD240426P00189000 4/18/2024 1:32 PM 189 0.01 0.00 0.01 0.00 0.00% 99 105 90.63%
GLD240426P00190000 4/22/2024 5:55 PM 190 0.01 0.00 0.01 0.00 0.00% 2 6,519 87.50%
GLD240426P00190500 4/24/2024 4:59 PM 190.5 0.01 0.00 0.01 0.00 0.00% 2 16 84.38%
GLD240426P00191000 4/22/2024 2:17 PM 191 0.01 0.00 0.01 0.00 0.00% 1 39 84.38%
GLD240426P00191500 4/10/2024 2:37 PM 191.5 0.03 0.00 0.01 0.00 0.00% 1 24 81.25%
GLD240426P00192000 4/26/2024 7:04 PM 192 0.01 0.00 0.01 0.00 0.00% 1 116 81.25%
GLD240426P00192500 4/24/2024 7:29 PM 192.5 0.01 0.00 0.01 0.00 0.00% 1 121 78.13%
GLD240426P00193000 4/24/2024 1:43 PM 193 0.01 0.00 0.01 0.00 0.00% 520 1,086 78.13%
GLD240426P00193500 4/11/2024 4:51 PM 193.5 0.02 0.00 0.01 0.00 0.00% 1 148 75.00%
GLD240426P00194000 4/19/2024 5:53 PM 194 0.01 0.00 0.01 0.00 0.00% 1 229 75.00%
GLD240426P00194500 4/26/2024 5:32 PM 194.5 0.01 0.00 0.01 0.00 0.00% 2 342 71.88%
GLD240426P00195000 4/26/2024 5:32 PM 195 0.01 0.00 0.01 0.00 0.00% 2 282 71.88%
GLD240426P00195500 4/16/2024 2:37 PM 195.5 0.02 0.00 0.01 0.00 0.00% 1 227 68.75%
GLD240426P00196000 4/23/2024 7:57 PM 196 0.01 0.00 0.01 0.00 0.00% 3 316 67.19%
GLD240426P00196500 4/15/2024 8:07 PM 196.5 0.04 0.00 0.01 0.00 0.00% 2 82 65.63%
GLD240426P00197000 4/23/2024 7:09 PM 197 0.01 0.00 0.01 0.00 0.00% 8 354 64.06%
GLD240426P00197500 4/24/2024 2:52 PM 197.5 0.01 0.00 0.01 0.00 0.00% 40 872 62.50%
GLD240426P00198000 4/24/2024 7:29 PM 198 0.01 0.00 0.01 0.00 0.00% 2 509 60.94%
GLD240426P00198500 4/23/2024 1:30 PM 198.5 0.02 0.00 0.01 0.00 0.00% 1 2,234 59.38%
GLD240426P00199000 4/26/2024 5:32 PM 199 0.01 0.00 0.01 -0.01 -50.00% 2 895 57.81%
GLD240426P00199500 4/26/2024 4:29 PM 199.5 0.01 0.00 0.01 0.00 0.00% 2 323 56.25%
GLD240426P00200000 4/26/2024 7:42 PM 200 0.01 0.00 0.01 0.00 0.00% 30 3,565 54.69%
GLD240426P00202500 4/26/2024 2:01 PM 202.5 0.01 0.00 0.01 0.00 0.00% 3 1,336 50.78%
GLD240426P00205000 4/26/2024 1:57 PM 205 0.01 0.00 0.01 0.00 0.00% 3 2,738 42.19%
GLD240426P00207500 4/26/2024 7:43 PM 207.5 0.01 0.00 0.01 0.00 0.00% 36 9,724 34.38%
GLD240426P00210000 4/26/2024 7:17 PM 210 0.01 0.00 0.01 -0.02 -66.67% 149 19,018 25.78%
GLD240426P00212500 4/26/2024 7:49 PM 212.5 0.01 0.00 0.01 -0.10 -90.91% 1,466 3,394 16.80%
GLD240426P00215000 4/26/2024 7:55 PM 215 0.01 0.00 0.01 -0.55 -98.21% 11,065 8,716 7.62%
GLD240426P00217500 4/26/2024 8:01 PM 217.5 1.03 0.89 1.04 -0.90 -46.63% 1,068 2,340 10.50%
GLD240426P00220000 4/26/2024 8:06 PM 220 3.36 3.40 3.55 -0.52 -13.40% 346 2,670 25.20%
GLD240426P00222500 4/26/2024 7:41 PM 222.5 6.13 5.85 6.05 -0.47 -7.12% 238 260 37.50%
GLD240426P00225000 4/26/2024 2:38 PM 225 9.15 8.40 8.55 -0.80 -8.04% 1 0 48.73%
GLD240426P00227500 4/26/2024 7:30 PM 227.5 11.00 10.85 11.05 -1.65 -13.04% 2 2 50.20%
GLD240426P00230000 4/25/2024 1:39 PM 230 15.18 13.40 13.55 0.00 0.00% 1 0 62.31%
GLD240426P00232500 4/19/2024 3:12 PM 232.5 10.95 15.85 16.05 0.00 0.00% 1 0 67.97%
GLD240426P00235000 4/19/2024 7:47 PM 235 13.85 18.40 18.55 0.00 0.00% 2 0 80.27%
GLD240426P00237500 4/17/2024 5:36 PM 237.5 17.65 20.85 21.05 0.00 0.00% 93 0 84.77%
GLD240426P00240000 4/26/2024 2:46 PM 240 24.00 23.40 23.55 3.85 19.11% 2 0 97.27%
GLD240426P00242500 4/17/2024 4:47 PM 242.5 23.70 25.85 26.05 0.00 0.00% - 0 100.78%
GLD240426P00245000 4/19/2024 3:26 PM 245 23.55 28.40 28.55 0.00 0.00% 1 0 113.28%
GLD240426P00247500 4/18/2024 6:00 PM 247.5 26.80 30.85 31.05 0.00 0.00% - 0 116.02%
GLD240426P00250000 4/26/2024 5:09 PM 250 33.80 33.40 33.55 -1.43 -4.06% 5 5 128.91%
GLD240426P00252500 4/18/2024 7:52 PM 252.5 32.16 35.85 36.05 0.00 0.00% - 0 130.86%
GLD240426P00255000 4/26/2024 2:55 PM 255 39.25 38.40 38.55 4.25 12.14% 2 0 143.75%
GLD240426P00260000 4/17/2024 7:38 PM 260 43.60 43.40 43.55 3.20 7.92% 1 0 158.20%

Related Tickers