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
GLD240503C00170000 4/2/2024 5:37 PM 2024-05-03 40.20 46.60 46.80 0.00 0.00% - 2 76.95%
GLD240517C00170000 4/17/2024 6:35 PM 2024-05-17 50.65 46.95 47.15 0.00 0.00% 2 328 57.72%
GLD240524C00170000 4/26/2024 3:37 PM 2024-05-24 46.65 47.10 47.35 -1.57 -3.26% 1 1 53.47%
GLD240621C00170000 4/24/2024 2:06 PM 2024-06-21 46.00 47.75 47.95 0.00 0.00% 3 3,498 45.18%
GLD240628C00170000 4/24/2024 2:06 PM 2024-06-28 46.18 47.90 48.10 0.00 0.00% 3 61 43.77%
GLD240719C00170000 3/21/2024 2:06 PM 2024-07-19 35.35 53.00 53.30 0.00 0.00% 5 28 61.57%
GLD240816C00170000 4/2/2024 1:30 PM 2024-08-16 42.40 49.05 49.30 0.00 0.00% 1 8 38.83%
GLD240920C00170000 4/18/2024 2:56 PM 2024-09-20 54.05 49.85 50.10 0.00 0.00% 20 615 36.86%
GLD240930C00170000 4/19/2024 6:12 PM 2024-09-30 55.30 50.05 50.30 0.00 0.00% 1 18 36.34%
GLD241115C00170000 4/8/2024 2:42 PM 2024-11-15 50.32 51.05 51.50 0.00 0.00% 1 2 35.33%
GLD241220C00170000 4/17/2024 2:39 PM 2024-12-20 57.09 51.85 52.35 0.00 0.00% 5 151 34.70%
GLD241231C00170000 3/1/2024 4:14 PM 2024-12-31 29.35 41.70 42.50 0.00 0.00% 1 0 0.00%
GLD250117C00170000 4/22/2024 4:54 PM 2025-01-17 52.04 52.50 53.05 0.00 0.00% 12 258 34.37%
GLD250620C00170000 4/25/2024 2:32 PM 2025-06-20 55.00 54.50 57.75 0.00 0.00% 1 26 34.92%
GLD260116C00170000 4/12/2024 5:23 PM 2026-01-16 62.00 59.00 62.60 0.00 0.00% 3 68 34.37%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00170000 4/12/2024 7:17 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 10 10 57.81%
GLD240517P00170000 4/23/2024 7:09 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 1 3,206 35.16%
GLD240621P00170000 4/23/2024 7:13 PM 2024-06-21 0.04 0.02 0.03 0.00 0.00% 17 9,512 24.22%
GLD240628P00170000 4/22/2024 4:47 PM 2024-06-28 0.04 0.03 0.04 -0.01 -20.00% 5 2,859 23.54%
GLD240719P00170000 4/26/2024 1:30 PM 2024-07-19 0.05 0.04 0.05 -0.03 -37.50% 2 995 20.90%
GLD240816P00170000 4/18/2024 1:31 PM 2024-08-16 0.08 0.06 0.07 0.00 0.00% 1 4,463 18.90%
GLD240920P00170000 4/16/2024 1:47 PM 2024-09-20 0.16 0.08 0.10 0.00 0.00% 100 6,486 17.29%
GLD240930P00170000 4/9/2024 3:43 PM 2024-09-30 0.15 0.09 0.10 0.00 0.00% 5 188 16.75%
GLD241115P00170000 4/15/2024 3:35 PM 2024-11-15 0.28 0.13 0.18 0.00 0.00% 5 253 16.02%
GLD241220P00170000 4/19/2024 1:53 PM 2024-12-20 0.27 0.19 0.25 0.00 0.00% 28 403 15.60%
GLD241231P00170000 3/14/2024 2:09 PM 2024-12-31 0.53 0.31 0.47 0.00 0.00% 1 280 17.07%
GLD250117P00170000 4/26/2024 6:43 PM 2025-01-17 0.30 0.23 0.30 0.00 0.00% 10 2,997 15.21%
GLD250331P00170000 4/25/2024 2:35 PM 2025-03-31 0.45 0.21 0.46 0.00 0.00% 2 22 14.56%
GLD250620P00170000 4/22/2024 1:32 PM 2025-06-20 0.76 0.42 0.97 0.00 0.00% 7 455 15.30%
GLD260116P00170000 4/10/2024 5:45 PM 2026-01-16 1.40 0.80 1.88 0.00 0.00% 1 39 14.77%

Related Tickers