NYSEArca - Nasdaq Real Time Price USD

SPDR Gold Shares (GLD)

215.37 +0.73 (+0.34%)
As of 1:12 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 110 111.50 105.45 105.65 0.00 0.00% - 1 399.61%
GLD240426C00115000 4/16/2024 7:50 PM 115 106.40 100.40 100.70 0.00 0.00% - 16 375.39%
GLD240426C00120000 4/19/2024 4:45 PM 120 102.00 95.50 95.75 0.00 0.00% 1 1 369.92%
GLD240426C00125000 4/16/2024 6:36 PM 125 96.65 90.40 90.70 0.00 0.00% - 2 330.08%
GLD240426C00130000 4/17/2024 5:06 PM 130 89.50 85.40 85.70 0.00 0.00% - 3 308.59%
GLD240426C00140000 4/16/2024 7:50 PM 140 81.45 75.40 75.70 0.00 0.00% - 2 267.58%
GLD240426C00145000 4/17/2024 3:29 PM 145 76.00 70.50 70.65 0.00 0.00% - 1 252.73%
GLD240426C00150000 4/19/2024 4:03 PM 150 71.65 65.50 65.70 0.00 0.00% 1 2 237.50%
GLD240426C00160000 4/17/2024 4:47 PM 160 59.15 55.60 55.75 0.00 0.00% - 1 209.57%
GLD240426C00165000 4/17/2024 6:55 PM 165 54.95 50.50 50.75 0.00 0.00% - 1 185.16%
GLD240426C00170000 4/19/2024 2:26 PM 170 51.32 45.60 45.80 0.00 0.00% 2 7 175.00%
GLD240426C00175000 4/19/2024 3:28 PM 175 41.55 40.50 40.75 -5.15 -11.03% 1 5 149.80%
GLD240426C00176000 4/25/2024 3:52 PM 176 39.75 39.50 39.70 -5.45 -12.06% 1 5 143.75%
GLD240426C00177000 4/17/2024 1:37 PM 177 44.66 38.50 38.70 0.00 0.00% - 7 140.23%
GLD240426C00178000 4/22/2024 7:59 PM 178 37.73 37.50 37.70 0.00 0.00% 5 12 136.91%
GLD240426C00179000 4/22/2024 2:43 PM 179 37.85 36.50 36.70 0.00 0.00% 1 27 133.40%
GLD240426C00180000 4/18/2024 8:12 PM 180 40.43 35.55 35.75 0.00 0.00% 70 86 134.57%
GLD240426C00181000 4/24/2024 7:45 PM 181 33.75 34.50 34.70 0.00 0.00% 1 2 126.56%
GLD240426C00182000 4/22/2024 6:16 PM 182 33.58 33.60 33.75 0.00 0.00% 20 1 129.69%
GLD240426C00182500 4/25/2024 2:35 PM 182.5 34.05 33.00 33.20 -5.25 -13.36% 1 1 121.58%
GLD240426C00183000 4/16/2024 7:49 PM 183 38.60 32.50 32.70 0.00 0.00% 7 8 119.92%
GLD240426C00184000 4/17/2024 3:48 PM 184 37.15 31.50 31.75 0.00 0.00% 1 20 118.75%
GLD240426C00185000 4/16/2024 6:31 PM 185 36.35 30.50 30.70 0.00 0.00% 12 26 113.09%
GLD240426C00186000 4/24/2024 3:12 PM 186 29.95 29.55 29.75 0.00 0.00% 1 16 113.87%
GLD240426C00187000 4/22/2024 5:13 PM 187 29.14 28.50 28.75 0.00 0.00% 1 25 108.50%
GLD240426C00187500 4/17/2024 3:51 PM 187.5 33.75 28.00 28.25 0.00 0.00% 1 13 106.84%
GLD240426C00188000 4/22/2024 6:31 PM 188 27.56 27.50 27.70 0.00 0.00% 4 40 103.13%
GLD240426C00189000 4/22/2024 6:32 PM 189 26.68 26.50 26.75 0.00 0.00% 8 34 101.76%
GLD240426C00190000 4/23/2024 7:22 PM 190 25.27 25.45 25.70 0.00 0.00% 2 40 94.34%
GLD240426C00190500 4/17/2024 4:41 PM 190.5 29.25 25.00 25.20 0.00 0.00% 1 23 94.73%
GLD240426C00191000 4/24/2024 3:56 PM 191 24.30 24.50 24.70 0.00 0.00% 5 32 93.07%
GLD240426C00191500 4/19/2024 4:22 PM 191.5 30.00 24.00 24.20 0.00 0.00% 1 4 91.41%
GLD240426C00192000 4/25/2024 1:33 PM 192 22.53 23.55 23.70 -2.02 -8.23% 10 17 91.60%
GLD240426C00192500 4/19/2024 4:18 PM 192.5 28.95 23.00 23.20 0.00 0.00% 1 13 88.09%
GLD240426C00193000 4/22/2024 2:58 PM 193 24.05 22.45 22.70 0.00 0.00% 19 49 84.57%
GLD240426C00193500 4/17/2024 5:56 PM 193.5 26.35 21.95 22.20 0.00 0.00% 1 23 82.81%
GLD240426C00194000 4/16/2024 5:04 PM 194 27.90 21.45 21.70 0.00 0.00% 2 48 81.25%
GLD240426C00194500 4/16/2024 5:52 PM 194.5 26.15 20.95 21.25 0.00 0.00% 2 59 81.45%
GLD240426C00195000 4/25/2024 4:20 PM 195 20.35 20.45 20.70 -4.90 -19.41% 4 124 77.93%
GLD240426C00195500 4/16/2024 4:59 PM 195.5 26.75 20.05 20.25 0.00 0.00% 1 36 81.25%
GLD240426C00196000 4/25/2024 3:51 PM 196 19.73 19.55 19.70 0.73 3.84% 4 18 77.93%
GLD240426C00196500 4/22/2024 6:05 PM 196.5 19.17 19.05 19.25 0.00 0.00% 2 6 77.73%
GLD240426C00197000 4/24/2024 7:30 PM 197 17.97 18.55 18.70 0.00 0.00% 4 17 74.61%
GLD240426C00197500 4/19/2024 4:21 PM 197.5 24.05 17.95 18.25 0.00 0.00% 1 70 71.29%
GLD240426C00198000 4/24/2024 7:29 PM 198 17.04 17.55 17.75 0.00 0.00% 4 115 72.56%
GLD240426C00198500 4/25/2024 1:50 PM 198.5 16.20 17.05 17.25 -4.95 -23.40% 10 107 70.90%
GLD240426C00199000 4/25/2024 3:03 PM 199 16.97 16.55 16.70 0.23 1.37% 6 224 67.77%
GLD240426C00199500 4/19/2024 4:05 PM 199.5 22.17 16.05 16.30 0.00 0.00% 1 138 68.65%
GLD240426C00200000 4/25/2024 4:28 PM 200 15.45 15.50 15.75 0.75 5.10% 8 257 64.26%
GLD240426C00202500 4/24/2024 1:54 PM 202.5 12.60 13.05 13.20 0.00 0.00% 1 916 55.66%
GLD240426C00205000 4/25/2024 3:06 PM 205 11.08 10.50 10.70 0.98 9.70% 65 1,847 50.00%
GLD240426C00207500 4/25/2024 3:16 PM 207.5 8.27 8.10 8.20 1.02 14.07% 6 936 40.63%
GLD240426C00210000 4/25/2024 4:54 PM 210 5.75 5.65 5.70 0.79 15.93% 196 670 30.86%
GLD240426C00212500 4/25/2024 4:29 PM 212.5 3.15 3.25 3.40 0.28 9.76% 719 2,102 24.76%
GLD240426C00215000 4/25/2024 4:53 PM 215 1.42 1.40 1.44 0.19 15.45% 3,436 2,884 19.61%
GLD240426C00217500 4/25/2024 4:56 PM 217.5 0.41 0.41 0.44 -0.05 -10.42% 4,422 4,151 19.09%
GLD240426C00220000 4/25/2024 4:52 PM 220 0.10 0.10 0.11 -0.04 -28.57% 14,352 4,872 20.02%
GLD240426C00222500 4/25/2024 4:37 PM 222.5 0.02 0.02 0.03 -0.03 -60.00% 701 3,291 21.88%
GLD240426C00225000 4/25/2024 4:43 PM 225 0.01 0.00 0.01 -0.01 -50.00% 208 3,512 24.22%
GLD240426C00227500 4/25/2024 4:40 PM 227.5 0.01 0.00 0.01 0.00 0.00% 41 4,079 29.69%
GLD240426C00230000 4/25/2024 3:29 PM 230 0.02 0.00 0.01 0.01 100.00% 41 5,477 35.16%
GLD240426C00232500 4/25/2024 3:06 PM 232.5 0.01 0.00 0.01 0.00 0.00% 16 2,041 39.84%
GLD240426C00235000 4/25/2024 4:40 PM 235 0.01 0.00 0.01 0.00 0.00% 9 1,614 44.53%
GLD240426C00237500 4/25/2024 2:52 PM 237.5 0.01 0.00 0.01 0.00 0.00% 1 1,001 50.00%
GLD240426C00240000 4/22/2024 3:19 PM 240 0.02 0.00 0.01 0.00 0.00% 4 1,429 50.00%
GLD240426C00242500 4/22/2024 3:07 PM 242.5 0.01 0.00 0.01 0.00 0.00% 8 680 54.69%
GLD240426C00245000 4/19/2024 6:50 PM 245 0.03 0.00 0.01 0.00 0.00% 96 857 59.38%
GLD240426C00247500 4/19/2024 2:51 PM 247.5 0.03 0.00 0.01 0.00 0.00% 1,891 1,975 64.06%
GLD240426C00250000 4/19/2024 6:52 PM 250 0.02 0.00 0.01 0.00 0.00% 14 1,546 68.75%
GLD240426C00252500 4/19/2024 7:52 PM 252.5 0.02 0.00 0.01 0.00 0.00% 5 193 71.88%
GLD240426C00255000 4/22/2024 1:30 PM 255 0.01 0.00 0.01 0.00 0.00% 50 185 75.00%
GLD240426C00260000 4/18/2024 1:51 PM 260 0.01 0.00 0.01 0.00 0.00% - 707 84.38%

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 2 156.25%
GLD240426P00155000 3/13/2024 2:19 PM 155 0.02 0.00 0.01 0.00 0.00% - 3 143.75%
GLD240426P00165000 4/3/2024 6:47 PM 165 0.01 0.00 0.01 0.00 0.00% 150 189 118.75%
GLD240426P00170000 4/3/2024 6:49 PM 170 0.01 0.00 0.01 0.00 0.00% 3 3 106.25%
GLD240426P00175000 4/8/2024 6:01 PM 175 0.01 0.00 0.01 0.00 0.00% 325 327 93.75%
GLD240426P00178000 4/9/2024 2:23 PM 178 0.01 0.00 0.01 0.00 0.00% - 100 87.50%
GLD240426P00179000 4/10/2024 7:36 PM 179 0.01 0.00 0.01 0.00 0.00% - 55 84.38%
GLD240426P00180000 4/12/2024 4:48 PM 180 0.01 0.00 0.01 0.00 0.00% 100 427 81.25%
GLD240426P00181000 4/15/2024 6:21 PM 181 0.01 0.00 0.01 0.00 0.00% 347 393 78.13%
GLD240426P00182000 4/15/2024 1:37 PM 182 0.02 0.00 0.01 0.00 0.00% 6 310 78.13%
GLD240426P00182500 4/12/2024 4:12 PM 182.5 0.01 0.00 0.01 0.00 0.00% 66 158 75.00%
GLD240426P00183000 4/10/2024 7:13 PM 183 0.01 0.00 0.01 0.00 0.00% 2 113 75.00%
GLD240426P00184000 4/10/2024 4:08 PM 184 0.01 0.00 0.01 0.00 0.00% 2 72 71.88%
GLD240426P00185000 4/24/2024 4:59 PM 185 0.01 0.00 0.01 0.00 0.00% 2 50 68.75%
GLD240426P00186000 4/10/2024 7:13 PM 186 0.01 0.00 0.01 0.00 0.00% 2 27 68.75%
GLD240426P00187000 4/24/2024 3:06 PM 187 0.01 0.00 0.01 0.00 0.00% 1 26 65.63%
GLD240426P00187500 4/23/2024 5:59 PM 187.5 0.01 0.00 0.01 0.00 0.00% 5 8 64.06%
GLD240426P00188000 4/18/2024 1:32 PM 188 0.01 0.00 0.01 0.00 0.00% 75 155 62.50%
GLD240426P00189000 4/18/2024 1:32 PM 189 0.01 0.00 0.01 0.00 0.00% 99 105 60.94%
GLD240426P00190000 4/22/2024 5:55 PM 190 0.01 0.00 0.01 0.00 0.00% 2 6,519 59.38%
GLD240426P00190500 4/24/2024 4:59 PM 190.5 0.01 0.00 0.01 0.00 0.00% 2 16 57.81%
GLD240426P00191000 4/22/2024 2:17 PM 191 0.01 0.00 0.01 0.00 0.00% 1 39 56.25%
GLD240426P00191500 4/10/2024 2:37 PM 191.5 0.03 0.00 0.01 0.00 0.00% 1 24 56.25%
GLD240426P00192000 4/24/2024 3:06 PM 192 0.01 0.00 0.01 0.00 0.00% 1 116 53.13%
GLD240426P00192500 4/24/2024 7:29 PM 192.5 0.01 0.00 0.01 0.00 0.00% 1 121 53.13%
GLD240426P00193000 4/24/2024 1:43 PM 193 0.01 0.00 0.01 0.00 0.00% 520 1,086 51.56%
GLD240426P00193500 4/11/2024 4:51 PM 193.5 0.02 0.00 0.01 0.00 0.00% 1 148 50.00%
GLD240426P00194000 4/19/2024 5:53 PM 194 0.01 0.00 0.01 0.00 0.00% 1 229 50.00%
GLD240426P00194500 4/22/2024 1:57 PM 194.5 0.01 0.00 0.01 0.00 0.00% 97 342 51.56%
GLD240426P00195000 4/24/2024 1:42 PM 195 0.01 0.00 0.01 0.00 0.00% 21 282 50.78%
GLD240426P00195500 4/16/2024 2:37 PM 195.5 0.02 0.00 0.01 0.00 0.00% 1 227 50.00%
GLD240426P00196000 4/23/2024 7:57 PM 196 0.01 0.00 0.01 0.00 0.00% 3 316 48.44%
GLD240426P00196500 4/15/2024 8:07 PM 196.5 0.04 0.00 0.01 0.00 0.00% 2 82 46.88%
GLD240426P00197000 4/23/2024 7:09 PM 197 0.01 0.00 0.01 0.00 0.00% 8 354 46.09%
GLD240426P00197500 4/24/2024 2:52 PM 197.5 0.01 0.00 0.01 0.00 0.00% 40 872 45.31%
GLD240426P00198000 4/24/2024 7:29 PM 198 0.01 0.00 0.01 0.00 0.00% 2 509 43.75%
GLD240426P00198500 4/23/2024 1:30 PM 198.5 0.02 0.00 0.01 0.00 0.00% 1 2,234 42.19%
GLD240426P00199000 4/22/2024 4:37 PM 199 0.02 0.00 0.01 0.00 0.00% 346 895 41.41%
GLD240426P00199500 4/24/2024 1:30 PM 199.5 0.01 0.00 0.01 0.00 0.00% 100 323 40.63%
GLD240426P00200000 4/25/2024 2:35 PM 200 0.01 0.00 0.01 0.00 0.00% 3 3,548 39.06%
GLD240426P00202500 4/25/2024 1:49 PM 202.5 0.01 0.00 0.01 0.00 0.00% 21 1,316 32.81%
GLD240426P00205000 4/25/2024 4:20 PM 205 0.01 0.00 0.01 -0.01 -50.00% 103 2,784 27.34%
GLD240426P00207500 4/25/2024 4:31 PM 207.5 0.01 0.01 0.02 -0.06 -85.71% 598 9,595 23.44%
GLD240426P00210000 4/25/2024 4:49 PM 210 0.05 0.05 0.06 -0.13 -68.42% 2,623 18,372 20.22%
GLD240426P00212500 4/25/2024 4:49 PM 212.5 0.18 0.18 0.20 -0.38 -67.86% 1,384 3,042 17.09%
GLD240426P00215000 4/25/2024 4:55 PM 215 0.81 0.79 0.82 -0.67 -47.52% 3,277 8,616 15.65%
GLD240426P00217500 4/25/2024 4:35 PM 217.5 2.51 2.25 2.32 -0.64 -20.32% 1,170 2,939 13.62%
GLD240426P00220000 4/25/2024 4:26 PM 220 4.67 4.40 4.50 -0.58 -11.05% 56 2,726 0.00%
GLD240426P00222500 4/25/2024 4:41 PM 222.5 7.02 6.80 6.95 -0.85 -10.80% 108 335 0.00%
GLD240426P00225000 4/24/2024 6:20 PM 225 9.95 9.20 9.40 0.00 0.00% 31 0 0.00%
GLD240426P00227500 4/24/2024 6:48 PM 227.5 12.65 11.70 11.90 0.00 0.00% 26 2 0.00%
GLD240426P00230000 4/25/2024 1:39 PM 230 15.18 14.20 14.40 0.55 3.76% 1 1 0.00%
GLD240426P00232500 4/19/2024 3:12 PM 232.5 10.95 16.80 17.00 0.00 0.00% 1 0 0.00%
GLD240426P00235000 4/19/2024 7:47 PM 235 13.85 19.30 19.50 0.00 0.00% 2 0 0.00%
GLD240426P00237500 4/17/2024 5:36 PM 237.5 17.65 21.80 22.00 0.00 0.00% 93 0 0.00%
GLD240426P00240000 4/17/2024 6:52 PM 240 20.15 24.25 24.50 0.00 0.00% - 0 0.00%
GLD240426P00242500 4/17/2024 4:47 PM 242.5 23.70 26.70 26.90 0.00 0.00% - 0 0.00%
GLD240426P00245000 4/19/2024 3:26 PM 245 23.55 29.20 29.40 0.00 0.00% 1 0 0.00%
GLD240426P00247500 4/18/2024 6:00 PM 247.5 26.80 31.75 31.90 0.00 0.00% - 0 0.00%
GLD240426P00250000 4/24/2024 6:32 PM 250 35.23 34.20 34.40 0.00 0.00% 17 5 0.00%
GLD240426P00252500 4/18/2024 7:52 PM 252.5 32.16 36.75 36.95 0.00 0.00% - 0 0.00%
GLD240426P00255000 4/17/2024 6:16 PM 255 35.00 39.20 39.40 0.00 0.00% - 0 0.00%
GLD240426P00260000 4/17/2024 7:38 PM 260 40.40 44.25 44.40 0.00 0.00% - 0 0.00%

Related Tickers