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
GLD240517C00172000 4/19/2024 5:07 PM 2024-05-17 50.70 44.95 45.15 0.00 0.00% 1 676 55.42%
GLD240621C00172000 4/16/2024 6:01 PM 2024-06-21 50.27 45.75 45.95 0.00 0.00% 3 12 43.47%
GLD240628C00172000 4/16/2024 6:01 PM 2024-06-28 50.41 45.95 46.15 0.00 0.00% 3 636 42.51%
GLD240719C00172000 3/1/2024 2:45 PM 2024-07-19 21.55 36.25 36.55 0.00 0.00% 1 246 0.00%
GLD240920C00172000 2/23/2024 4:56 PM 2024-09-20 22.40 32.65 33.25 0.00 0.00% 593 596 0.00%
GLD241018C00172000 3/13/2024 4:55 PM 2024-10-18 34.75 49.25 49.80 0.00 0.00% - 100 37.66%
GLD241220C00172000 4/22/2024 7:31 PM 2024-12-20 49.40 49.95 50.45 0.00 0.00% 1 3 33.82%
GLD250117C00172000 4/16/2024 3:31 PM 2025-01-17 54.93 50.60 51.15 0.00 0.00% 2 49 33.50%
GLD260116C00172000 11/15/2023 5:51 PM 2026-01-16 31.35 32.50 36.45 0.00 0.00% 1 1 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00172000 4/19/2024 1:59 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 1 2,361 33.59%
GLD240621P00172000 4/11/2024 2:47 PM 2024-06-21 0.05 0.02 0.03 0.00 0.00% 1 1,839 23.05%
GLD240628P00172000 4/25/2024 7:04 PM 2024-06-28 0.04 0.03 0.04 0.00 0.00% 16 928 22.46%
GLD240719P00172000 3/7/2024 3:11 PM 2024-07-19 0.19 0.06 0.08 0.00 0.00% 2 5,511 21.24%
GLD240920P00172000 3/4/2024 5:28 PM 2024-09-20 0.43 0.17 0.19 0.00 0.00% 4 4,293 18.19%
GLD240930P00172000 4/2/2024 4:51 PM 2024-09-30 0.19 0.10 0.12 0.00 0.00% 2 163 16.43%
GLD241018P00172000 3/13/2024 4:55 PM 2024-10-18 0.35 0.23 0.31 0.00 0.00% 100 104 18.09%
GLD241220P00172000 3/22/2024 7:24 PM 2024-12-20 0.51 0.25 0.31 0.00 0.00% 1 99 15.52%
GLD250117P00172000 4/12/2024 4:12 PM 2025-01-17 0.46 0.29 0.35 0.00 0.00% 2 164 14.99%
GLD260116P00172000 4/9/2024 2:00 PM 2026-01-16 1.71 0.38 1.96 0.00 0.00% 3 3 14.40%

Related Tickers