NYSEArca - Nasdaq Real Time Price USD

SPDR Gold Shares (GLD)

215.98 +0.06 (+0.03%)
As of 12:47 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240426C00110000 4/16/2024 7:32 PM 110 111.50 106.15 106.25 0.00 0.00% - 1 582.81%
GLD240426C00115000 4/16/2024 7:50 PM 115 106.40 101.05 101.20 0.00 0.00% - 16 517.97%
GLD240426C00120000 4/19/2024 4:45 PM 120 102.00 96.10 96.25 0.00 0.00% 1 1 505.47%
GLD240426C00125000 4/16/2024 6:36 PM 125 96.65 91.15 91.25 0.00 0.00% - 2 482.03%
GLD240426C00130000 4/17/2024 5:06 PM 130 89.50 86.15 86.25 0.00 0.00% - 3 450.78%
GLD240426C00140000 4/16/2024 7:50 PM 140 81.45 76.05 76.20 0.00 0.00% - 2 369.53%
GLD240426C00145000 4/17/2024 3:29 PM 145 76.00 71.05 71.25 0.00 0.00% - 1 350.00%
GLD240426C00150000 4/19/2024 4:03 PM 150 71.65 66.05 66.20 0.00 0.00% 1 2 316.41%
GLD240426C00160000 4/17/2024 4:47 PM 160 59.15 56.05 56.20 0.00 0.00% - 1 266.41%
GLD240426C00165000 4/17/2024 6:55 PM 165 54.95 51.05 51.20 0.00 0.00% - 1 242.19%
GLD240426C00170000 4/19/2024 2:26 PM 170 51.32 46.15 46.30 0.00 0.00% 2 7 237.50%
GLD240426C00175000 4/25/2024 2:35 PM 175 41.55 41.05 41.25 0.00 0.00% 1 6 200.39%
GLD240426C00176000 4/25/2024 3:52 PM 176 39.75 40.15 40.30 0.00 0.00% 1 5 207.81%
GLD240426C00177000 4/17/2024 1:37 PM 177 44.66 39.15 39.30 0.00 0.00% - 7 202.93%
GLD240426C00178000 4/22/2024 7:59 PM 178 37.73 38.15 38.30 0.00 0.00% 5 12 198.05%
GLD240426C00179000 4/22/2024 2:43 PM 179 37.85 37.15 37.30 0.00 0.00% 1 27 193.16%
GLD240426C00180000 4/18/2024 8:12 PM 180 40.43 36.10 36.25 0.00 0.00% 70 86 181.25%
GLD240426C00181000 4/24/2024 7:45 PM 181 33.75 35.15 35.30 0.00 0.00% 1 2 183.59%
GLD240426C00182000 4/22/2024 6:16 PM 182 33.58 34.15 34.30 0.00 0.00% 20 1 178.71%
GLD240426C00182500 4/25/2024 2:35 PM 182.5 34.05 33.65 33.80 0.00 0.00% 1 2 176.17%
GLD240426C00183000 4/26/2024 2:27 PM 183 33.47 33.05 33.20 -5.13 -13.29% 1 8 159.38%
GLD240426C00184000 4/17/2024 3:48 PM 184 37.15 32.05 32.20 0.00 0.00% 1 20 154.69%
GLD240426C00185000 4/16/2024 6:31 PM 185 36.35 31.10 31.25 0.00 0.00% 12 26 157.81%
GLD240426C00186000 4/24/2024 3:12 PM 186 29.95 30.15 30.30 0.00 0.00% 1 16 159.57%
GLD240426C00187000 4/22/2024 5:13 PM 187 29.14 29.15 29.30 0.00 0.00% 1 25 154.69%
GLD240426C00187500 4/17/2024 3:51 PM 187.5 33.75 28.65 28.80 0.00 0.00% 1 13 152.34%
GLD240426C00188000 4/26/2024 3:44 PM 188 28.22 28.15 28.30 0.66 2.39% 4 40 150.00%
GLD240426C00189000 4/26/2024 3:45 PM 189 27.25 27.15 27.30 0.57 2.14% 9 34 145.31%
GLD240426C00190000 4/25/2024 5:21 PM 190 25.75 26.05 26.25 0.00 0.00% 4 36 131.64%
GLD240426C00190500 4/17/2024 4:41 PM 190.5 29.25 25.60 25.80 0.00 0.00% 1 23 135.35%
GLD240426C00191000 4/26/2024 3:46 PM 191 25.27 25.10 25.30 0.97 3.99% 18 32 133.01%
GLD240426C00191500 4/19/2024 4:22 PM 191.5 30.00 24.60 24.75 0.00 0.00% 1 4 127.73%
GLD240426C00192000 4/25/2024 1:33 PM 192 22.53 24.10 24.25 0.00 0.00% 10 7 125.59%
GLD240426C00192500 4/19/2024 4:18 PM 192.5 28.95 23.60 23.75 0.00 0.00% 1 13 123.24%
GLD240426C00193000 4/22/2024 2:58 PM 193 24.05 23.15 23.30 0.00 0.00% 19 49 126.17%
GLD240426C00193500 4/17/2024 5:56 PM 193.5 26.35 22.65 22.75 0.00 0.00% 1 23 121.29%
GLD240426C00194000 4/16/2024 5:04 PM 194 27.90 22.10 22.30 0.00 0.00% 2 48 118.95%
GLD240426C00194500 4/16/2024 5:52 PM 194.5 26.15 21.60 21.75 0.00 0.00% 2 59 114.06%
GLD240426C00195000 4/25/2024 6:59 PM 195 21.00 21.15 21.30 0.00 0.00% 7 123 116.80%
GLD240426C00195500 4/16/2024 4:59 PM 195.5 21.35 20.60 20.75 -5.40 -20.19% 1 36 109.38%
GLD240426C00196000 4/25/2024 3:51 PM 196 19.73 20.10 20.25 0.00 0.00% 4 14 107.03%
GLD240426C00196500 4/22/2024 6:05 PM 196.5 19.17 19.65 19.75 0.00 0.00% 2 6 107.23%
GLD240426C00197000 4/24/2024 7:30 PM 197 17.97 19.15 19.25 0.00 0.00% 4 17 104.88%
GLD240426C00197500 4/19/2024 4:21 PM 197.5 24.05 18.65 18.80 0.00 0.00% 1 70 104.88%
GLD240426C00198000 4/24/2024 7:29 PM 198 18.58 18.15 18.30 1.54 9.04% 4 115 102.44%
GLD240426C00198500 4/25/2024 1:50 PM 198.5 16.20 17.65 17.75 0.00 0.00% 10 107 97.85%
GLD240426C00199000 4/25/2024 7:05 PM 199 17.00 17.15 17.25 0.00 0.00% 11 219 95.51%
GLD240426C00199500 4/19/2024 4:05 PM 199.5 22.17 16.65 16.75 0.00 0.00% 1 138 93.16%
GLD240426C00200000 4/26/2024 3:35 PM 200 15.87 16.15 16.25 -0.13 -0.81% 8 259 90.82%
GLD240426C00202500 4/26/2024 4:12 PM 202.5 13.91 13.60 13.75 1.31 10.40% 7 916 76.95%
GLD240426C00205000 4/26/2024 1:50 PM 205 11.60 11.10 11.25 0.45 4.04% 12 1,799 65.04%
GLD240426C00207500 4/26/2024 4:13 PM 207.5 8.89 8.65 8.80 0.35 4.10% 12 933 56.06%
GLD240426C00210000 4/26/2024 4:06 PM 210 6.22 6.15 6.30 0.22 3.67% 69 622 46.48%
GLD240426C00212500 4/26/2024 3:59 PM 212.5 3.75 3.65 3.80 0.20 5.63% 285 1,920 32.13%
GLD240426C00215000 4/26/2024 4:30 PM 215 1.25 1.19 1.28 -0.28 -18.30% 3,016 3,270 15.14%
GLD240426C00217500 4/26/2024 4:29 PM 217.5 0.03 0.02 0.03 -0.39 -92.86% 2,260 2,935 8.99%
GLD240426C00220000 4/26/2024 4:29 PM 220 0.01 0.00 0.01 -0.08 -88.89% 1,326 6,784 16.41%
GLD240426C00222500 4/26/2024 4:09 PM 222.5 0.01 0.00 0.01 -0.01 -50.00% 129 3,238 24.61%
GLD240426C00225000 4/26/2024 4:12 PM 225 0.01 0.00 0.01 -0.01 -50.00% 28 3,523 32.81%
GLD240426C00227500 4/26/2024 3:30 PM 227.5 0.01 0.00 0.01 0.00 0.00% 37 4,056 39.84%
GLD240426C00230000 4/26/2024 4:15 PM 230 0.01 0.00 0.01 0.00 0.00% 147 5,388 47.66%
GLD240426C00232500 4/25/2024 3:06 PM 232.5 0.01 0.00 0.01 0.00 0.00% 16 2,026 50.00%
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 64.06%
GLD240426C00240000 4/22/2024 3:19 PM 240 0.02 0.00 0.01 0.00 0.00% 4 1,429 70.31%
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% 2 192 100.00%
GLD240426C00255000 4/22/2024 1:30 PM 255 0.01 0.00 0.01 0.00 0.00% 50 185 106.25%
GLD240426C00260000 4/18/2024 1:51 PM 260 0.01 0.00 0.01 0.00 0.00% - 707 118.75%

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% 325 327 131.25%
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% - 55 118.75%
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% 347 393 112.50%
GLD240426P00182000 4/15/2024 1:37 PM 182 0.02 0.00 0.01 0.00 0.00% 6 310 109.38%
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% 2 113 106.25%
GLD240426P00184000 4/10/2024 4:08 PM 184 0.01 0.00 0.01 0.00 0.00% 2 72 103.13%
GLD240426P00185000 4/24/2024 4:59 PM 185 0.01 0.00 0.01 0.00 0.00% 2 50 100.00%
GLD240426P00186000 4/10/2024 7:13 PM 186 0.01 0.00 0.01 0.00 0.00% 2 27 96.88%
GLD240426P00187000 4/24/2024 3:06 PM 187 0.01 0.00 0.01 0.00 0.00% 1 26 93.75%
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 90.63%
GLD240426P00189000 4/18/2024 1:32 PM 189 0.01 0.00 0.01 0.00 0.00% 99 105 87.50%
GLD240426P00190000 4/22/2024 5:55 PM 190 0.01 0.00 0.01 0.00 0.00% 2 6,519 84.38%
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 81.25%
GLD240426P00191500 4/10/2024 2:37 PM 191.5 0.03 0.00 0.01 0.00 0.00% 1 24 81.25%
GLD240426P00192000 4/24/2024 3:06 PM 192 0.01 0.00 0.01 0.00 0.00% 1 116 78.13%
GLD240426P00192500 4/24/2024 7:29 PM 192.5 0.01 0.00 0.01 0.00 0.00% 1 121 76.56%
GLD240426P00193000 4/24/2024 1:43 PM 193 0.01 0.00 0.01 0.00 0.00% 520 1,086 75.00%
GLD240426P00193500 4/11/2024 4:51 PM 193.5 0.02 0.00 0.01 0.00 0.00% 1 148 73.44%
GLD240426P00194000 4/19/2024 5:53 PM 194 0.01 0.00 0.01 0.00 0.00% 1 229 71.88%
GLD240426P00194500 4/22/2024 1:57 PM 194.5 0.01 0.00 0.01 0.00 0.00% 97 342 70.31%
GLD240426P00195000 4/24/2024 1:42 PM 195 0.01 0.00 0.01 0.00 0.00% 21 282 68.75%
GLD240426P00195500 4/16/2024 2:37 PM 195.5 0.02 0.00 0.01 0.00 0.00% 1 227 67.19%
GLD240426P00196000 4/23/2024 7:57 PM 196 0.01 0.00 0.01 0.00 0.00% 3 316 65.63%
GLD240426P00196500 4/15/2024 8:07 PM 196.5 0.04 0.00 0.01 0.00 0.00% 2 82 64.06%
GLD240426P00197000 4/23/2024 7:09 PM 197 0.01 0.00 0.01 0.00 0.00% 8 354 62.50%
GLD240426P00197500 4/24/2024 2:52 PM 197.5 0.01 0.00 0.01 0.00 0.00% 40 872 60.94%
GLD240426P00198000 4/24/2024 7:29 PM 198 0.01 0.00 0.01 0.00 0.00% 2 509 59.38%
GLD240426P00198500 4/23/2024 1:30 PM 198.5 0.02 0.00 0.01 0.00 0.00% 1 2,234 57.81%
GLD240426P00199000 4/22/2024 4:37 PM 199 0.02 0.00 0.01 0.00 0.00% 346 895 56.25%
GLD240426P00199500 4/24/2024 1:30 PM 199.5 0.01 0.00 0.01 0.00 0.00% 100 323 54.69%
GLD240426P00200000 4/26/2024 3:13 PM 200 0.01 0.00 0.01 0.00 0.00% 23 3,565 53.13%
GLD240426P00202500 4/26/2024 2:01 PM 202.5 0.01 0.00 0.01 0.00 0.00% 3 1,336 48.44%
GLD240426P00205000 4/26/2024 1:57 PM 205 0.01 0.00 0.01 0.00 0.00% 3 2,738 40.63%
GLD240426P00207500 4/26/2024 2:47 PM 207.5 0.01 0.00 0.01 0.00 0.00% 34 9,724 32.03%
GLD240426P00210000 4/26/2024 4:30 PM 210 0.01 0.00 0.01 -0.02 -66.67% 130 19,018 23.44%
GLD240426P00212500 4/26/2024 4:23 PM 212.5 0.01 0.00 0.01 -0.10 -90.91% 1,289 3,394 14.45%
GLD240426P00215000 4/26/2024 4:29 PM 215 0.04 0.03 0.05 -0.52 -91.23% 8,547 8,716 7.42%
GLD240426P00217500 4/26/2024 4:12 PM 217.5 1.12 1.30 1.38 -0.81 -41.97% 741 2,340 0.00%
GLD240426P00220000 4/26/2024 4:12 PM 220 3.60 3.80 3.90 -0.28 -7.22% 300 2,670 0.00%
GLD240426P00222500 4/26/2024 3:00 PM 222.5 6.50 6.25 6.40 -0.10 -1.52% 236 260 0.00%
GLD240426P00225000 4/26/2024 2:38 PM 225 9.15 8.80 8.90 -0.80 -8.04% 1 0 0.00%
GLD240426P00227500 4/24/2024 6:48 PM 227.5 12.65 11.20 11.35 0.00 0.00% 26 2 0.00%
GLD240426P00230000 4/25/2024 1:39 PM 230 15.18 13.80 13.85 0.00 0.00% 1 0 0.00%
GLD240426P00232500 4/19/2024 3:12 PM 232.5 10.95 16.20 16.35 0.00 0.00% 1 0 0.00%
GLD240426P00235000 4/19/2024 7:47 PM 235 13.85 18.70 18.85 0.00 0.00% 2 0 0.00%
GLD240426P00237500 4/17/2024 5:36 PM 237.5 17.65 21.20 21.35 0.00 0.00% 93 0 0.00%
GLD240426P00240000 4/26/2024 2:46 PM 240 24.00 23.70 23.85 3.85 19.11% 2 0 0.00%
GLD240426P00242500 4/17/2024 4:47 PM 242.5 23.70 26.20 26.35 0.00 0.00% - 0 0.00%
GLD240426P00245000 4/19/2024 3:26 PM 245 23.55 28.75 28.90 0.00 0.00% 1 0 0.00%
GLD240426P00247500 4/18/2024 6:00 PM 247.5 26.80 31.20 31.35 0.00 0.00% - 0 0.00%
GLD240426P00250000 4/24/2024 6:32 PM 250 35.23 33.75 33.90 0.00 0.00% 17 5 0.00%
GLD240426P00252500 4/18/2024 7:52 PM 252.5 32.16 36.25 36.40 0.00 0.00% - 0 0.00%
GLD240426P00255000 4/26/2024 2:55 PM 255 39.25 38.80 38.85 4.25 12.14% 2 0 0.00%
GLD240426P00260000 4/17/2024 7:38 PM 260 43.60 43.80 43.85 3.20 7.92% 1 0 0.00%

Related Tickers