NYSEArca - Delayed Quote USD

SPDR Gold Shares (GLD)

215.57 -5.46 (-2.47%)
At close: April 22 at 4:00 PM EDT
214.32 -1.25 (-0.58%)
Pre-Market: 9:19 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240424C00186000 4/16/2024 6:27 PM 186 35.15 0.00 0.00 0.00 0.00% - 3 0.00%
GLD240424C00187000 4/16/2024 6:33 PM 187 34.40 0.00 0.00 0.00 0.00% - 6 0.00%
GLD240424C00188000 4/22/2024 6:31 PM 188 27.47 0.00 0.00 0.00 0.00% 4 9 0.00%
GLD240424C00189000 4/22/2024 6:32 PM 189 26.57 0.00 0.00 0.00 0.00% 4 8 0.00%
GLD240424C00190000 4/16/2024 6:38 PM 190 31.60 0.00 0.00 0.00 0.00% - 4 0.00%
GLD240424C00191000 4/22/2024 6:16 PM 191 24.45 0.00 0.00 0.00 0.00% 13 16 0.00%
GLD240424C00192000 4/22/2024 2:58 PM 192 24.95 0.00 0.00 0.00 0.00% 14 26 0.00%
GLD240424C00193000 4/16/2024 6:08 PM 193 28.65 0.00 0.00 0.00 0.00% 4 15 0.00%
GLD240424C00194000 4/19/2024 5:52 PM 194 27.72 0.00 0.00 0.00 0.00% 3 29 0.00%
GLD240424C00195000 4/19/2024 5:53 PM 195 26.71 0.00 0.00 0.00 0.00% 3 9 0.00%
GLD240424C00196000 4/22/2024 3:32 PM 196 20.36 0.00 0.00 0.00 0.00% 8 8 0.00%
GLD240424C00197000 4/22/2024 3:32 PM 197 19.34 0.00 0.00 0.00 0.00% 4 12 0.00%
GLD240424C00198000 4/22/2024 3:41 PM 198 18.32 0.00 0.00 0.00 0.00% 40 43 0.00%
GLD240424C00199000 4/22/2024 3:56 PM 199 17.29 0.00 0.00 0.00 0.00% 85 82 0.00%
GLD240424C00200000 4/22/2024 6:05 PM 200 15.50 0.00 0.00 0.00 0.00% 51 69 0.00%
GLD240424C00210000 4/22/2024 8:03 PM 210 5.80 0.00 0.00 0.00 0.00% 214 415 0.00%
GLD240424C00220000 4/22/2024 8:13 PM 220 0.20 0.00 0.00 0.00 0.00% 6,067 3,299 6.25%
GLD240424C00230000 4/22/2024 8:02 PM 230 0.02 0.00 0.00 0.00 0.00% 1,581 3,274 25.00%
GLD240424C00240000 4/22/2024 4:52 PM 240 0.01 0.00 0.00 0.00 0.00% 49 1,840 25.00%
GLD240424C00250000 4/19/2024 5:05 PM 250 0.01 0.00 0.00 0.00 0.00% 44 906 50.00%
GLD240424C00260000 4/22/2024 4:47 PM 260 0.01 0.00 0.00 0.00 0.00% 28 268 50.00%
GLD240424C00270000 4/22/2024 5:50 PM 270 0.01 0.00 0.00 0.00 0.00% 1 6 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240424P00186000 4/15/2024 1:38 PM 186 0.01 0.00 0.00 0.00 0.00% - 11 50.00%
GLD240424P00189000 4/16/2024 5:25 PM 189 0.01 0.00 0.00 0.00 0.00% 200 212 50.00%
GLD240424P00190000 4/16/2024 5:32 PM 190 0.01 0.00 0.00 0.00 0.00% - 10 50.00%
GLD240424P00191000 4/16/2024 5:32 PM 191 0.01 0.00 0.00 0.00 0.00% - 10 25.00%
GLD240424P00192000 4/19/2024 5:30 PM 192 0.01 0.00 0.00 0.00 0.00% 2 2 25.00%
GLD240424P00194000 4/10/2024 5:10 PM 194 0.04 0.00 0.00 0.00 0.00% - 1 25.00%
GLD240424P00195000 4/18/2024 4:07 PM 195 0.01 0.00 0.00 0.00 0.00% 32 392 25.00%
GLD240424P00196000 4/18/2024 3:51 PM 196 0.01 0.00 0.00 0.00 0.00% 32 405 25.00%
GLD240424P00198000 4/19/2024 1:54 PM 198 0.01 0.00 0.00 0.00 0.00% 1 3 25.00%
GLD240424P00199000 4/22/2024 2:04 PM 199 0.01 0.00 0.00 0.00 0.00% 20 775 25.00%
GLD240424P00200000 4/22/2024 7:59 PM 200 0.01 0.00 0.00 0.00 0.00% 278 1,391 25.00%
GLD240424P00210000 4/22/2024 8:04 PM 210 0.17 0.00 0.00 0.00 0.00% 3,819 3,231 6.25%
GLD240424P00220000 4/22/2024 8:04 PM 220 4.60 0.00 0.00 0.00 0.00% 545 1,448 0.00%
GLD240424P00230000 4/22/2024 5:19 PM 230 14.25 0.00 0.00 0.00 0.00% 5 3 0.00%
GLD240424P00240000 4/17/2024 6:16 PM 240 19.90 0.00 0.00 0.00 0.00% 280 0 0.00%
GLD240424P00250000 4/18/2024 6:37 PM 250 29.65 0.00 0.00 0.00 0.00% 6 0 0.00%
GLD240424P00260000 4/18/2024 7:52 PM 260 39.65 0.00 0.00 0.00 0.00% 5 0 0.00%
GLD240424P00270000 4/18/2024 7:52 PM 270 49.63 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers