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
GLD240517C00165000 4/19/2024 4:54 PM 2024-05-17 57.59 51.95 52.10 0.00 0.00% 1 84 64.50%
GLD240524C00165000 4/16/2024 7:32 PM 2024-05-24 57.30 52.05 52.35 0.00 0.00% - 1 59.42%
GLD240621C00165000 4/23/2024 1:49 PM 2024-06-21 51.43 52.70 52.90 0.00 0.00% 5 107 49.49%
GLD240628C00165000 4/5/2024 7:11 PM 2024-06-28 51.85 52.85 53.05 0.00 0.00% 3 8 47.89%
GLD240719C00165000 4/12/2024 4:06 PM 2024-07-19 58.65 53.35 53.55 0.00 0.00% 10 11 44.75%
GLD240920C00165000 4/26/2024 1:30 PM 2024-09-20 55.07 54.70 55.00 1.57 2.93% 103 132 39.82%
GLD241018C00165000 4/19/2024 4:36 PM 2024-10-18 60.72 55.30 55.60 0.00 0.00% 1 2 38.49%
GLD241115C00165000 1/18/2024 6:50 PM 2024-11-15 29.40 27.75 28.45 0.00 0.00% 2 2 0.00%
GLD241220C00165000 4/12/2024 3:26 PM 2024-12-20 62.80 56.60 57.10 0.00 0.00% 7 25 36.95%
GLD241231C00165000 4/26/2024 2:59 PM 2024-12-31 56.48 56.80 57.35 26.50 88.39% 1 3 36.74%
GLD250117C00165000 4/11/2024 4:17 PM 2025-01-17 58.25 57.20 57.80 0.00 0.00% 2 98 36.59%
GLD250620C00165000 4/3/2024 4:53 PM 2025-06-20 56.65 59.00 62.30 0.00 0.00% 2 6 36.73%
GLD260116C00165000 4/22/2024 7:59 PM 2026-01-16 63.75 63.00 66.90 0.00 0.00% 3 13 35.79%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00165000 4/16/2024 6:53 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 5 625 40.23%
GLD240621P00165000 4/23/2024 6:52 PM 2024-06-21 0.03 0.02 0.03 0.00 0.00% 46 9,325 27.15%
GLD240628P00165000 3/20/2024 1:33 PM 2024-06-28 0.07 0.03 0.04 0.00 0.00% 63 491 26.37%
GLD240719P00165000 4/5/2024 6:59 PM 2024-07-19 0.04 0.03 0.04 0.00 0.00% 1 151 22.75%
GLD240816P00165000 4/17/2024 5:17 PM 2024-08-16 0.06 0.04 0.05 0.00 0.00% 1 47 20.22%
GLD240920P00165000 3/27/2024 2:05 PM 2024-09-20 0.12 0.06 0.07 0.00 0.00% 3 55 18.36%
GLD240930P00165000 2/26/2024 3:16 PM 2024-09-30 0.40 0.11 0.14 0.00 0.00% 319 992 19.48%
GLD241018P00165000 3/22/2024 4:47 PM 2024-10-18 0.19 0.09 0.13 0.00 0.00% 3 3 18.26%
GLD241115P00165000 3/4/2024 5:30 PM 2024-11-15 0.38 0.15 0.19 0.00 0.00% 5 5,106 17.92%
GLD241220P00165000 4/10/2024 3:32 PM 2024-12-20 0.20 0.16 0.18 0.00 0.00% 2 287 16.41%
GLD241231P00165000 2/29/2024 7:34 PM 2024-12-31 0.60 0.22 0.29 0.00 0.00% 1 7 17.30%
GLD250117P00165000 4/25/2024 1:32 PM 2025-01-17 0.23 0.16 0.22 0.00 0.00% 17 2,913 15.99%
GLD250620P00165000 4/26/2024 7:49 PM 2025-06-20 0.50 0.36 0.78 -0.07 -12.28% 1 3,823 16.03%
GLD260116P00165000 4/5/2024 3:51 PM 2026-01-16 1.25 0.90 1.60 0.00 0.00% 50 11 15.49%

Related Tickers