NYSEArca - Nasdaq Real Time Price USD

SPDR Gold Shares (GLD)

216.60 +0.68 (+0.31%)
As of 2:13 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 4/26/2024 4:35 PM 110 106.00 106.40 106.50 -5.50 -4.93% 3 1 0.00%
GLD240426C00115000 4/16/2024 7:50 PM 115 106.40 101.35 101.50 0.00 0.00% - 16 0.00%
GLD240426C00120000 4/19/2024 4:45 PM 120 102.00 96.35 96.50 0.00 0.00% 1 1 0.00%
GLD240426C00125000 4/16/2024 6:36 PM 125 96.65 91.40 91.55 0.00 0.00% - 2 0.00%
GLD240426C00130000 4/17/2024 5:06 PM 130 89.50 86.35 86.50 0.00 0.00% - 3 0.00%
GLD240426C00140000 4/16/2024 7:50 PM 140 81.45 76.40 76.55 0.00 0.00% - 2 0.00%
GLD240426C00145000 4/17/2024 3:29 PM 145 76.00 71.40 71.55 0.00 0.00% - 1 0.00%
GLD240426C00150000 4/19/2024 4:03 PM 150 71.65 66.40 66.55 0.00 0.00% 1 2 0.00%
GLD240426C00160000 4/17/2024 4:47 PM 160 59.15 56.40 56.55 0.00 0.00% - 1 0.00%
GLD240426C00165000 4/17/2024 6:55 PM 165 54.95 51.40 51.55 0.00 0.00% - 1 0.00%
GLD240426C00170000 4/26/2024 4:37 PM 170 45.96 46.40 46.55 -5.36 -10.44% 5 7 0.00%
GLD240426C00175000 4/25/2024 2:35 PM 175 41.55 41.40 41.55 0.00 0.00% 1 6 0.00%
GLD240426C00176000 4/25/2024 3:52 PM 176 39.75 40.35 40.55 0.00 0.00% 1 5 0.00%
GLD240426C00177000 4/17/2024 1:37 PM 177 44.66 39.35 39.50 0.00 0.00% - 7 0.00%
GLD240426C00178000 4/22/2024 7:59 PM 178 37.73 38.35 38.55 0.00 0.00% 5 12 0.00%
GLD240426C00179000 4/22/2024 2:43 PM 179 37.85 37.35 37.50 0.00 0.00% 1 27 0.00%
GLD240426C00180000 4/18/2024 8:12 PM 180 40.43 36.35 36.50 0.00 0.00% 70 86 0.00%
GLD240426C00181000 4/24/2024 7:45 PM 181 33.75 35.35 35.50 0.00 0.00% 1 2 0.00%
GLD240426C00182000 4/22/2024 6:16 PM 182 33.58 34.35 34.50 0.00 0.00% 20 1 0.00%
GLD240426C00182500 4/25/2024 2:35 PM 182.5 34.05 33.85 34.05 0.00 0.00% 1 2 0.00%
GLD240426C00183000 4/26/2024 2:27 PM 183 33.47 33.35 33.50 -5.13 -13.29% 1 8 0.00%
GLD240426C00184000 4/17/2024 3:48 PM 184 37.15 32.35 32.50 0.00 0.00% 1 20 0.00%
GLD240426C00185000 4/26/2024 5:53 PM 185 31.57 31.40 31.55 -4.78 -13.15% 3 26 0.00%
GLD240426C00186000 4/24/2024 3:12 PM 186 29.95 30.40 30.55 0.00 0.00% 1 16 0.00%
GLD240426C00187000 4/22/2024 5:13 PM 187 29.14 29.35 29.50 0.00 0.00% 1 25 0.00%
GLD240426C00187500 4/17/2024 3:51 PM 187.5 33.75 28.85 29.05 0.00 0.00% 1 13 0.00%
GLD240426C00188000 4/26/2024 3:44 PM 188 28.22 28.35 28.55 0.66 2.39% 4 40 0.00%
GLD240426C00189000 4/26/2024 5:17 PM 189 27.37 27.35 27.50 0.69 2.59% 10 34 0.00%
GLD240426C00190000 4/25/2024 5:21 PM 190 25.75 26.40 26.55 0.00 0.00% 4 36 0.00%
GLD240426C00190500 4/17/2024 4:41 PM 190.5 29.25 25.85 26.05 0.00 0.00% 1 23 0.00%
GLD240426C00191000 4/26/2024 3:46 PM 191 25.27 25.35 25.55 0.97 3.99% 18 32 0.00%
GLD240426C00191500 4/19/2024 4:22 PM 191.5 30.00 24.85 25.05 0.00 0.00% 1 4 0.00%
GLD240426C00192000 4/25/2024 1:33 PM 192 22.53 24.35 24.50 0.00 0.00% 10 7 0.00%
GLD240426C00192500 4/19/2024 4:18 PM 192.5 28.95 23.85 24.05 0.00 0.00% 1 13 0.00%
GLD240426C00193000 4/22/2024 2:58 PM 193 24.05 23.35 23.50 0.00 0.00% 19 49 0.00%
GLD240426C00193500 4/17/2024 5:56 PM 193.5 26.35 22.85 23.00 0.00 0.00% 1 23 0.00%
GLD240426C00194000 4/16/2024 5:04 PM 194 27.90 22.35 22.50 0.00 0.00% 2 48 0.00%
GLD240426C00194500 4/16/2024 5:52 PM 194.5 26.15 21.85 22.00 0.00 0.00% 2 59 0.00%
GLD240426C00195000 4/26/2024 5:16 PM 195 21.38 21.40 21.55 0.38 1.81% 2 123 0.00%
GLD240426C00195500 4/16/2024 4:59 PM 195.5 21.35 20.85 21.05 -5.40 -20.19% 1 36 0.00%
GLD240426C00196000 4/25/2024 3:51 PM 196 19.73 20.35 20.50 0.00 0.00% 4 14 0.00%
GLD240426C00196500 4/22/2024 6:05 PM 196.5 19.17 19.85 20.05 0.00 0.00% 2 6 0.00%
GLD240426C00197000 4/24/2024 7:30 PM 197 17.97 19.35 19.50 0.00 0.00% 4 17 0.00%
GLD240426C00197500 4/19/2024 4:21 PM 197.5 24.05 18.85 19.00 0.00 0.00% 1 70 0.00%
GLD240426C00198000 4/24/2024 7:29 PM 198 18.58 18.35 18.50 1.54 9.04% 4 115 0.00%
GLD240426C00198500 4/25/2024 1:50 PM 198.5 16.20 17.85 18.00 0.00 0.00% 10 107 0.00%
GLD240426C00199000 4/25/2024 7:05 PM 199 17.00 17.35 17.55 0.00 0.00% 11 219 0.00%
GLD240426C00199500 4/19/2024 4:05 PM 199.5 22.17 16.85 17.00 0.00 0.00% 1 138 0.00%
GLD240426C00200000 4/26/2024 5:33 PM 200 16.22 16.40 16.55 0.22 1.37% 10 259 0.00%
GLD240426C00202500 4/26/2024 5:46 PM 202.5 13.95 13.85 14.00 1.35 10.71% 67 916 0.00%
GLD240426C00205000 4/26/2024 5:22 PM 205 11.15 11.40 11.55 0.00 0.00% 770 1,799 0.00%
GLD240426C00207500 4/26/2024 5:32 PM 207.5 8.61 8.85 9.00 0.07 0.82% 18 933 0.00%
GLD240426C00210000 4/26/2024 5:43 PM 210 6.34 6.40 6.50 0.34 5.67% 93 622 0.00%
GLD240426C00212500 4/26/2024 5:52 PM 212.5 4.10 3.90 4.05 0.55 15.49% 294 1,920 0.00%
GLD240426C00215000 4/26/2024 5:51 PM 215 1.53 1.42 1.52 0.00 0.00% 3,188 3,270 0.00%
GLD240426C00217500 4/26/2024 5:58 PM 217.5 0.02 0.01 0.02 -0.40 -95.24% 2,847 2,935 5.47%
GLD240426C00220000 4/26/2024 5:54 PM 220 0.01 0.00 0.01 -0.08 -88.89% 1,421 6,784 14.06%
GLD240426C00222500 4/26/2024 5:24 PM 222.5 0.01 0.00 0.01 -0.01 -50.00% 132 3,238 22.66%
GLD240426C00225000 4/26/2024 5:11 PM 225 0.01 0.00 0.01 -0.01 -50.00% 32 3,523 30.47%
GLD240426C00227500 4/26/2024 3:30 PM 227.5 0.01 0.00 0.01 0.00 0.00% 37 4,056 38.28%
GLD240426C00230000 4/26/2024 5:11 PM 230 0.01 0.00 0.01 0.00 0.00% 149 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 4/24/2024 3:06 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 70.31%
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 5:32 PM 200 0.01 0.00 0.01 0.00 0.00% 25 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 2:47 PM 207.5 0.01 0.00 0.01 0.00 0.00% 34 9,724 34.38%
GLD240426P00210000 4/26/2024 5:08 PM 210 0.01 0.00 0.01 -0.02 -66.67% 136 19,018 25.78%
GLD240426P00212500 4/26/2024 5:41 PM 212.5 0.01 0.00 0.01 -0.10 -90.91% 1,335 3,394 16.80%
GLD240426P00215000 4/26/2024 5:53 PM 215 0.02 0.02 0.03 -0.54 -96.43% 10,198 8,716 9.38%
GLD240426P00217500 4/26/2024 5:53 PM 217.5 0.96 1.03 1.10 -0.97 -50.26% 827 2,340 11.77%
GLD240426P00220000 4/26/2024 5:47 PM 220 3.51 3.50 3.65 -0.37 -9.54% 313 2,670 28.52%
GLD240426P00222500 4/26/2024 3:00 PM 222.5 6.50 6.00 6.15 -0.10 -1.52% 236 260 41.60%
GLD240426P00225000 4/26/2024 2:38 PM 225 9.15 8.45 8.60 -0.80 -8.04% 1 0 50.78%
GLD240426P00227500 4/24/2024 6:48 PM 227.5 12.65 10.95 11.15 0.00 0.00% 26 2 58.01%
GLD240426P00230000 4/25/2024 1:39 PM 230 15.18 13.50 13.65 0.00 0.00% 1 0 70.12%
GLD240426P00232500 4/19/2024 3:12 PM 232.5 10.95 15.95 16.15 0.00 0.00% 1 0 77.73%
GLD240426P00235000 4/19/2024 7:47 PM 235 13.85 18.50 18.65 0.00 0.00% 2 0 89.45%
GLD240426P00237500 4/17/2024 5:36 PM 237.5 17.65 20.95 21.10 0.00 0.00% 93 0 92.97%
GLD240426P00240000 4/26/2024 2:46 PM 240 24.00 23.45 23.60 3.85 19.11% 2 0 101.76%
GLD240426P00242500 4/17/2024 4:47 PM 242.5 23.70 25.95 26.15 0.00 0.00% - 0 113.48%
GLD240426P00245000 4/19/2024 3:26 PM 245 23.55 28.45 28.60 0.00 0.00% 1 0 118.36%
GLD240426P00247500 4/18/2024 6:00 PM 247.5 26.80 30.95 31.15 0.00 0.00% - 0 130.08%
GLD240426P00250000 4/26/2024 5:09 PM 250 33.80 33.50 33.65 -1.43 -4.06% 5 5 141.80%
GLD240426P00252500 4/18/2024 7:52 PM 252.5 32.16 35.95 36.10 0.00 0.00% - 0 142.19%
GLD240426P00255000 4/26/2024 2:55 PM 255 39.25 38.50 38.65 4.25 12.14% 2 0 157.81%
GLD240426P00260000 4/17/2024 7:38 PM 260 43.60 43.50 43.65 3.20 7.92% 1 0 173.05%

Related Tickers