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
GLD240503C00155000 4/24/2024 4:24 PM 2024-05-03 60.45 61.55 61.80 60.45 - - 1 105.86%
GLD240517C00155000 4/26/2024 6:51 PM 2024-05-17 62.15 61.90 62.10 -3.65 -5.55% 5 51 76.07%
GLD240621C00155000 4/15/2024 7:54 PM 2024-06-21 67.31 62.60 62.80 0.00 0.00% 3 118 56.20%
GLD240628C00155000 4/12/2024 4:12 PM 2024-06-28 67.95 62.75 62.95 0.00 0.00% 2 25 54.49%
GLD240719C00155000 12/15/2023 7:31 PM 2024-07-19 36.55 38.50 38.90 0.00 0.00% 1 1 0.00%
GLD240816C00155000 3/15/2024 2:16 PM 2024-08-16 48.60 64.35 64.80 0.00 0.00% 1 1 51.10%
GLD240920C00155000 3/7/2024 4:18 PM 2024-09-20 48.60 63.30 63.75 0.00 0.00% 1 121 40.65%
GLD240930C00155000 2/29/2024 2:40 PM 2024-09-30 39.00 54.25 54.65 0.00 0.00% 1 1 0.00%
GLD241220C00155000 4/15/2024 7:54 PM 2024-12-20 71.06 66.15 66.70 0.00 0.00% 2 5 41.56%
GLD241231C00155000 1/11/2024 4:47 PM 2024-12-31 39.12 38.65 39.95 0.00 0.00% 2 1 0.00%
GLD250117C00155000 4/15/2024 7:33 PM 2025-01-17 71.40 66.70 67.30 0.00 0.00% 2 652 40.88%
GLD250620C00155000 4/16/2024 6:09 PM 2025-06-20 75.25 68.15 71.50 0.00 0.00% 3 61 40.42%
GLD260116C00155000 4/3/2024 4:52 PM 2026-01-16 69.00 71.75 75.65 0.00 0.00% 1 17 38.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00155000 4/1/2024 3:09 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% - 210 84.38%
GLD240510P00155000 4/2/2024 7:50 PM 2024-05-10 0.01 0.00 0.01 0.00 0.00% - 213 56.25%
GLD240517P00155000 4/5/2024 3:28 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 1,001 1,978 48.44%
GLD240621P00155000 4/10/2024 2:09 PM 2024-06-21 0.02 0.01 0.02 0.00 0.00% 2 1,305 31.25%
GLD240628P00155000 4/11/2024 4:07 PM 2024-06-28 0.02 0.01 0.02 0.00 0.00% 50 114 29.49%
GLD240719P00155000 4/10/2024 2:14 PM 2024-07-19 0.03 0.02 0.03 0.00 0.00% 236 240 26.56%
GLD240816P00155000 4/19/2024 6:02 PM 2024-08-16 0.04 0.03 0.04 0.00 0.00% 2 117 23.73%
GLD240920P00155000 3/6/2024 6:29 PM 2024-09-20 0.11 0.05 0.07 0.00 0.00% 1 1,958 22.07%
GLD240930P00155000 10/6/2023 6:45 PM 2024-09-30 2.06 0.73 0.78 0.00 0.00% 1 1 31.17%
GLD241115P00155000 4/17/2024 5:30 PM 2024-11-15 0.08 0.05 0.07 0.00 0.00% 1 2,502 18.75%
GLD241220P00155000 1/29/2024 2:30 PM 2024-12-20 0.50 0.00 0.00 0.00 0.00% 1 312 6.25%
GLD241231P00155000 3/28/2024 4:33 PM 2024-12-31 0.14 0.08 0.11 0.00 0.00% 1 8 17.92%
GLD250117P00155000 2/20/2024 8:54 PM 2025-01-17 0.40 0.16 0.22 0.00 0.00% 1 105 19.14%
GLD250331P00155000 4/15/2024 4:30 PM 2025-03-31 0.29 0.11 0.21 0.00 0.00% - 3 16.85%
GLD250620P00155000 4/26/2024 6:53 PM 2025-06-20 0.26 0.05 0.31 -0.11 -29.73% 3 44 16.08%
GLD260116P00155000 4/8/2024 2:23 PM 2026-01-16 0.90 0.00 1.00 0.00 0.00% 2 41 16.35%

Related Tickers