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
GLD240517C00169000 4/19/2024 4:22 PM 2024-05-17 52.95 47.95 48.15 0.00 0.00% 1 44 60.35%
GLD240621C00169000 4/5/2024 5:18 PM 2024-06-21 48.05 48.75 48.95 0.00 0.00% 1 1,393 46.46%
GLD240628C00169000 4/5/2024 7:24 PM 2024-06-28 47.75 48.90 49.10 0.00 0.00% 5 26 44.95%
GLD240719C00169000 4/11/2024 7:06 PM 2024-07-19 52.02 49.40 49.60 0.00 0.00% 1 11 42.02%
GLD240920C00169000 2/14/2024 3:14 PM 2024-09-20 20.92 35.00 35.50 0.00 0.00% 1 4 0.00%
GLD240930C00169000 12/4/2023 2:30 PM 2024-09-30 28.35 26.60 26.95 0.00 0.00% 1 2 0.00%
GLD241220C00169000 4/17/2024 7:32 PM 2024-12-20 56.25 52.75 53.30 0.00 0.00% 1 110 35.21%
GLD250117C00169000 3/1/2024 5:20 PM 2025-01-17 31.56 42.85 44.00 0.00 0.00% 1 23 0.00%
GLD260116C00169000 4/8/2024 4:42 PM 2026-01-16 60.43 59.90 63.45 0.00 0.00% - 6 34.66%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00169000 3/28/2024 4:42 PM 2024-05-17 0.03 0.00 0.01 0.00 0.00% 2 4,109 36.72%
GLD240621P00169000 4/18/2024 7:04 PM 2024-06-21 0.04 0.02 0.03 0.00 0.00% 33 5,443 24.90%
GLD240628P00169000 4/24/2024 1:56 PM 2024-06-28 0.04 0.02 0.03 0.00 0.00% 1 1,572 23.44%
GLD240719P00169000 4/5/2024 2:19 PM 2024-07-19 0.07 0.04 0.05 0.00 0.00% 11 16 21.49%
GLD240920P00169000 4/17/2024 4:23 PM 2024-09-20 0.12 0.08 0.10 0.00 0.00% 1,500 1,508 17.73%
GLD240930P00169000 3/1/2024 8:39 PM 2024-09-30 0.41 0.14 0.18 0.00 0.00% 644 418 18.65%
GLD241018P00169000 3/7/2024 7:37 PM 2024-10-18 0.36 0.12 0.16 0.00 0.00% - 5 17.36%
GLD241220P00169000 4/26/2024 1:43 PM 2024-12-20 0.21 0.17 0.24 -0.04 -16.00% 2 111 15.85%
GLD250117P00169000 4/9/2024 5:23 PM 2025-01-17 0.32 0.20 0.28 0.00 0.00% 3 40 15.38%
GLD260116P00169000 10/9/2023 3:20 PM 2026-01-16 8.74 5.35 6.65 0.00 0.00% 2 2 23.04%

Related Tickers