NYSEArca - Delayed Quote USD

SPDR Gold Shares (GLD)

216.62 +0.70 (+0.32%)
At close: April 26 at 4:00 PM EDT
216.88 +0.26 (+0.12%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503C00150000 3/28/2024 6:12 PM 2024-05-03 56.45 66.55 66.80 0.00 0.00% 1 1 115.23%
GLD240517C00150000 4/17/2024 6:55 PM 2024-05-17 70.35 66.85 67.10 0.00 0.00% 2 226 81.54%
GLD240621C00150000 4/26/2024 6:51 PM 2024-06-21 67.80 67.55 67.75 0.15 0.22% 5 356 60.06%
GLD240628C00150000 4/16/2024 7:13 PM 2024-06-28 73.00 67.70 67.90 0.00 0.00% 1 71 58.28%
GLD240719C00150000 4/22/2024 6:53 PM 2024-07-19 67.26 68.10 68.35 0.00 0.00% 1 1 54.08%
GLD240816C00150000 3/28/2024 3:14 PM 2024-08-16 57.75 68.65 68.90 0.00 0.00% 5 6 50.34%
GLD240920C00150000 1/22/2024 2:30 PM 2024-09-20 42.05 0.00 0.00 0.00 0.00% 2 78 0.00%
GLD240930C00150000 3/1/2024 8:55 PM 2024-09-30 47.45 59.15 59.50 0.00 0.00% 2 48 0.00%
GLD241115C00150000 1/29/2024 3:51 PM 2024-11-15 43.48 43.40 44.00 0.00 0.00% - 2 0.00%
GLD241220C00150000 4/23/2024 1:39 PM 2024-12-20 69.00 70.95 71.50 0.00 0.00% 4 18 43.87%
GLD241231C00150000 4/23/2024 6:31 PM 2024-12-31 70.20 71.15 71.70 0.00 0.00% 1 3 43.47%
GLD250117C00150000 4/24/2024 6:32 PM 2025-01-17 69.99 71.50 72.10 0.00 0.00% 7 208 43.16%
GLD250331C00150000 4/3/2024 7:11 PM 2025-03-31 69.75 72.60 73.50 0.00 0.00% 4 4 41.47%
GLD250620C00150000 4/16/2024 4:25 PM 2025-06-20 74.13 72.85 76.15 -5.87 -7.34% 1 46 42.36%
GLD260116C00150000 4/19/2024 5:29 PM 2026-01-16 83.03 76.15 80.10 0.00 0.00% 1 281 40.27%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00150000 4/4/2024 7:21 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 100 5,317 50.00%
GLD240621P00150000 4/26/2024 1:30 PM 2024-06-21 0.01 0.00 0.01 -0.02 -66.67% 25 2,583 32.03%
GLD240628P00150000 3/20/2024 6:22 PM 2024-06-28 0.04 0.00 0.02 0.00 0.00% 2 13 32.03%
GLD240719P00150000 4/2/2024 7:51 PM 2024-07-19 0.04 0.01 0.02 0.00 0.00% 2 7 27.74%
GLD240816P00150000 4/11/2024 7:56 PM 2024-08-16 0.03 0.02 0.03 0.00 0.00% 3 7 25.00%
GLD240920P00150000 4/25/2024 1:42 PM 2024-09-20 0.03 0.03 0.04 0.00 0.00% 50 3,673 22.56%
GLD241018P00150000 4/5/2024 3:17 PM 2024-10-18 0.06 0.04 0.05 0.00 0.00% 1 1 21.19%
GLD241115P00150000 4/10/2024 1:30 PM 2024-11-15 0.07 0.04 0.06 0.00 0.00% 14 22 20.02%
GLD241220P00150000 4/25/2024 1:42 PM 2024-12-20 0.08 0.06 0.08 0.00 0.00% 50 643 19.14%
GLD250117P00150000 4/15/2024 5:30 PM 2025-01-17 0.10 0.07 0.11 -0.06 -37.50% 1 21,091 18.85%
GLD250331P00150000 4/9/2024 6:39 PM 2025-03-31 0.17 0.08 0.17 0.00 0.00% - 6 17.73%
GLD250620P00150000 4/4/2024 5:46 PM 2025-06-20 0.28 0.01 0.25 0.00 0.00% 41 313 16.85%
GLD260116P00150000 4/12/2024 7:32 PM 2026-01-16 1.02 0.01 0.83 0.00 0.00% 2 59 16.99%

Related Tickers