NYSEArca - Delayed Quote USD

SPDR Gold Shares (GLD)

215.92 +1.28 (+0.60%)
At close: April 25 at 4:00 PM EDT
217.26 +1.34 (+0.62%)
Pre-Market: 4:33 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240426C00110000 4/16/2024 7:32 PM 110 111.50 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00115000 4/16/2024 7:50 PM 115 106.40 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00120000 4/19/2024 4:45 PM 120 102.00 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00125000 4/16/2024 6:36 PM 125 96.65 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00130000 4/17/2024 5:06 PM 130 89.50 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00140000 4/16/2024 7:50 PM 140 81.45 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00145000 4/17/2024 3:29 PM 145 76.00 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00150000 4/19/2024 4:03 PM 150 71.65 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00160000 4/17/2024 4:47 PM 160 59.15 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00165000 4/17/2024 6:55 PM 165 54.95 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00170000 4/19/2024 2:26 PM 170 51.32 0.00 0.00 0.00 0.00% 2 0 0.00%
GLD240426C00175000 4/25/2024 2:35 PM 175 41.55 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00176000 4/25/2024 3:52 PM 176 39.75 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00177000 4/17/2024 1:37 PM 177 44.66 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426C00178000 4/22/2024 7:59 PM 178 37.73 0.00 0.00 0.00 0.00% 5 0 0.00%
GLD240426C00179000 4/22/2024 2:43 PM 179 37.85 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00180000 4/18/2024 8:12 PM 180 40.43 0.00 0.00 0.00 0.00% 70 0 0.00%
GLD240426C00181000 4/24/2024 7:45 PM 181 33.75 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00182000 4/22/2024 6:16 PM 182 33.58 0.00 0.00 0.00 0.00% 20 0 0.00%
GLD240426C00182500 4/25/2024 2:35 PM 182.5 34.05 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00183000 4/16/2024 7:49 PM 183 38.60 0.00 0.00 0.00 0.00% 7 0 0.00%
GLD240426C00184000 4/17/2024 3:48 PM 184 37.15 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00185000 4/16/2024 6:31 PM 185 36.35 0.00 0.00 0.00 0.00% 12 0 0.00%
GLD240426C00186000 4/24/2024 3:12 PM 186 29.95 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00187000 4/22/2024 5:13 PM 187 29.14 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00187500 4/17/2024 3:51 PM 187.5 33.75 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00188000 4/22/2024 6:31 PM 188 27.56 0.00 0.00 0.00 0.00% 4 0 0.00%
GLD240426C00189000 4/22/2024 6:32 PM 189 26.68 0.00 0.00 0.00 0.00% 8 0 0.00%
GLD240426C00190000 4/25/2024 5:21 PM 190 25.75 0.00 0.00 0.00 0.00% 4 0 0.00%
GLD240426C00190500 4/17/2024 4:41 PM 190.5 29.25 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00191000 4/24/2024 3:56 PM 191 24.30 0.00 0.00 0.00 0.00% 5 0 0.00%
GLD240426C00191500 4/19/2024 4:22 PM 191.5 30.00 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00192000 4/25/2024 1:33 PM 192 22.53 0.00 0.00 0.00 0.00% 10 0 0.00%
GLD240426C00192500 4/19/2024 4:18 PM 192.5 28.95 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00193000 4/22/2024 2:58 PM 193 24.05 0.00 0.00 0.00 0.00% 19 0 0.00%
GLD240426C00193500 4/17/2024 5:56 PM 193.5 26.35 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00194000 4/16/2024 5:04 PM 194 27.90 0.00 0.00 0.00 0.00% 2 0 0.00%
GLD240426C00194500 4/16/2024 5:52 PM 194.5 26.15 0.00 0.00 0.00 0.00% 2 0 0.00%
GLD240426C00195000 4/25/2024 6:59 PM 195 21.00 0.00 0.00 0.00 0.00% 7 0 0.00%
GLD240426C00195500 4/16/2024 4:59 PM 195.5 26.75 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00196000 4/25/2024 3:51 PM 196 19.73 0.00 0.00 0.00 0.00% 4 0 0.00%
GLD240426C00196500 4/22/2024 6:05 PM 196.5 19.17 0.00 0.00 0.00 0.00% 2 0 0.00%
GLD240426C00197000 4/24/2024 7:30 PM 197 17.97 0.00 0.00 0.00 0.00% 4 0 0.00%
GLD240426C00197500 4/19/2024 4:21 PM 197.5 24.05 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00198000 4/24/2024 7:29 PM 198 17.04 0.00 0.00 0.00 0.00% 4 0 0.00%
GLD240426C00198500 4/25/2024 1:50 PM 198.5 16.20 0.00 0.00 0.00 0.00% 10 0 0.00%
GLD240426C00199000 4/25/2024 7:05 PM 199 17.00 0.00 0.00 0.00 0.00% 11 0 0.00%
GLD240426C00199500 4/19/2024 4:05 PM 199.5 22.17 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00200000 4/25/2024 7:00 PM 200 16.00 0.00 0.00 0.00 0.00% 9 0 0.00%
GLD240426C00202500 4/24/2024 1:54 PM 202.5 12.60 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426C00205000 4/25/2024 7:24 PM 205 11.15 0.00 0.00 0.00 0.00% 84 0 0.00%
GLD240426C00207500 4/25/2024 7:48 PM 207.5 8.54 0.00 0.00 0.00 0.00% 13 0 0.00%
GLD240426C00210000 4/25/2024 8:09 PM 210 6.00 0.00 0.00 0.00 0.00% 215 0 0.00%
GLD240426C00212500 4/25/2024 8:00 PM 212.5 3.55 0.00 0.00 0.00 0.00% 945 0 0.00%
GLD240426C00215000 4/25/2024 7:59 PM 215 1.53 0.00 0.00 0.00 0.00% 4,008 0 0.00%
GLD240426C00217500 4/25/2024 8:06 PM 217.5 0.42 0.00 0.00 0.00 0.00% 7,182 0 3.13%
GLD240426C00220000 4/25/2024 8:13 PM 220 0.09 0.00 0.00 0.00 0.00% 16,749 0 12.50%
GLD240426C00222500 4/25/2024 7:58 PM 222.5 0.02 0.00 0.00 0.00 0.00% 787 0 12.50%
GLD240426C00225000 4/25/2024 7:33 PM 225 0.02 0.00 0.00 0.00 0.00% 322 0 25.00%
GLD240426C00227500 4/25/2024 7:38 PM 227.5 0.01 0.00 0.00 0.00 0.00% 50 0 25.00%
GLD240426C00230000 4/25/2024 7:57 PM 230 0.01 0.00 0.00 0.00 0.00% 90 0 25.00%
GLD240426C00232500 4/25/2024 3:06 PM 232.5 0.01 0.00 0.00 0.00 0.00% 16 0 25.00%
GLD240426C00235000 4/25/2024 4:40 PM 235 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
GLD240426C00237500 4/25/2024 2:52 PM 237.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426C00240000 4/22/2024 3:19 PM 240 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
GLD240426C00242500 4/22/2024 3:07 PM 242.5 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
GLD240426C00245000 4/19/2024 6:50 PM 245 0.03 0.00 0.00 0.00 0.00% 96 0 50.00%
GLD240426C00247500 4/19/2024 2:51 PM 247.5 0.03 0.00 0.00 0.00 0.00% 1,891 0 50.00%
GLD240426C00250000 4/19/2024 6:52 PM 250 0.02 0.00 0.00 0.00 0.00% 14 0 50.00%
GLD240426C00252500 4/25/2024 6:59 PM 252.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426C00255000 4/22/2024 1:30 PM 255 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
GLD240426C00260000 4/18/2024 1:51 PM 260 0.01 0.00 0.00 0.00 0.00% - 0 50.00%

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% - 3 200.00%
GLD240426P00165000 4/3/2024 6:47 PM 165 0.01 0.00 0.00 0.00 0.00% 150 0 50.00%
GLD240426P00170000 4/3/2024 6:49 PM 170 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
GLD240426P00175000 4/8/2024 6:01 PM 175 0.01 0.00 0.00 0.00 0.00% 325 0 50.00%
GLD240426P00178000 4/9/2024 2:23 PM 178 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
GLD240426P00179000 4/10/2024 7:36 PM 179 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
GLD240426P00180000 4/12/2024 4:48 PM 180 0.01 0.00 0.00 0.00 0.00% 100 0 50.00%
GLD240426P00181000 4/15/2024 6:21 PM 181 0.01 0.00 0.00 0.00 0.00% 347 0 50.00%
GLD240426P00182000 4/15/2024 1:37 PM 182 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
GLD240426P00182500 4/12/2024 4:12 PM 182.5 0.01 0.00 0.00 0.00 0.00% 66 0 50.00%
GLD240426P00183000 4/10/2024 7:13 PM 183 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00184000 4/10/2024 4:08 PM 184 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00185000 4/24/2024 4:59 PM 185 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00186000 4/10/2024 7:13 PM 186 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00187000 4/24/2024 3:06 PM 187 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00187500 4/23/2024 5:59 PM 187.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
GLD240426P00188000 4/18/2024 1:32 PM 188 0.01 0.00 0.00 0.00 0.00% 75 0 50.00%
GLD240426P00189000 4/18/2024 1:32 PM 189 0.01 0.00 0.00 0.00 0.00% 99 0 50.00%
GLD240426P00190000 4/22/2024 5:55 PM 190 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00190500 4/24/2024 4:59 PM 190.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00191000 4/22/2024 2:17 PM 191 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00191500 4/10/2024 2:37 PM 191.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00192000 4/24/2024 3:06 PM 192 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00192500 4/24/2024 7:29 PM 192.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00193000 4/24/2024 1:43 PM 193 0.01 0.00 0.00 0.00 0.00% 520 0 50.00%
GLD240426P00193500 4/11/2024 4:51 PM 193.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00194000 4/19/2024 5:53 PM 194 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00194500 4/22/2024 1:57 PM 194.5 0.01 0.00 0.00 0.00 0.00% 97 0 50.00%
GLD240426P00195000 4/24/2024 1:42 PM 195 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
GLD240426P00195500 4/16/2024 2:37 PM 195.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00196000 4/23/2024 7:57 PM 196 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
GLD240426P00196500 4/15/2024 8:07 PM 196.5 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00197000 4/23/2024 7:09 PM 197 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
GLD240426P00197500 4/24/2024 2:52 PM 197.5 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
GLD240426P00198000 4/24/2024 7:29 PM 198 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GLD240426P00198500 4/23/2024 1:30 PM 198.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
GLD240426P00199000 4/22/2024 4:37 PM 199 0.02 0.00 0.00 0.00 0.00% 346 0 25.00%
GLD240426P00199500 4/24/2024 1:30 PM 199.5 0.01 0.00 0.00 0.00 0.00% 100 0 25.00%
GLD240426P00200000 4/25/2024 5:32 PM 200 0.01 0.00 0.00 0.00 0.00% 21 0 25.00%
GLD240426P00202500 4/25/2024 5:42 PM 202.5 0.01 0.00 0.00 0.00 0.00% 22 0 25.00%
GLD240426P00205000 4/25/2024 7:42 PM 205 0.01 0.00 0.00 0.00 0.00% 104 0 25.00%
GLD240426P00207500 4/25/2024 7:58 PM 207.5 0.01 0.00 0.00 0.00 0.00% 830 0 25.00%
GLD240426P00210000 4/25/2024 7:58 PM 210 0.03 0.00 0.00 0.00 0.00% 3,463 0 12.50%
GLD240426P00212500 4/25/2024 8:02 PM 212.5 0.11 0.00 0.00 0.00 0.00% 1,915 0 6.25%
GLD240426P00215000 4/25/2024 8:04 PM 215 0.56 0.00 0.00 0.00 0.00% 3,495 0 3.13%
GLD240426P00217500 4/25/2024 8:08 PM 217.5 1.93 0.00 0.00 0.00 0.00% 1,215 0 0.00%
GLD240426P00220000 4/25/2024 7:29 PM 220 3.88 0.00 0.00 0.00 0.00% 83 0 0.00%
GLD240426P00222500 4/25/2024 7:54 PM 222.5 6.60 0.00 0.00 0.00 0.00% 109 0 0.00%
GLD240426P00225000 4/24/2024 6:20 PM 225 9.95 0.00 0.00 0.00 0.00% 31 0 0.00%
GLD240426P00227500 4/24/2024 6:48 PM 227.5 12.65 0.00 0.00 0.00 0.00% 26 0 0.00%
GLD240426P00230000 4/25/2024 1:39 PM 230 15.18 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426P00232500 4/19/2024 3:12 PM 232.5 10.95 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426P00235000 4/19/2024 7:47 PM 235 13.85 0.00 0.00 0.00 0.00% 2 0 0.00%
GLD240426P00237500 4/17/2024 5:36 PM 237.5 17.65 0.00 0.00 0.00 0.00% 93 0 0.00%
GLD240426P00240000 4/17/2024 6:52 PM 240 20.15 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426P00242500 4/17/2024 4:47 PM 242.5 23.70 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426P00245000 4/19/2024 3:26 PM 245 23.55 0.00 0.00 0.00 0.00% 1 0 0.00%
GLD240426P00247500 4/18/2024 6:00 PM 247.5 26.80 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426P00250000 4/24/2024 6:32 PM 250 35.23 0.00 0.00 0.00 0.00% 17 0 0.00%
GLD240426P00252500 4/18/2024 7:52 PM 252.5 32.16 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426P00255000 4/17/2024 6:16 PM 255 35.00 0.00 0.00 0.00 0.00% - 0 0.00%
GLD240426P00260000 4/17/2024 7:38 PM 260 40.40 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers