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
GLD240503C00179000 4/12/2024 3:27 PM 2024-05-03 43.40 37.60 37.85 0.00 0.00% 1 2 64.65%
GLD240517C00179000 4/19/2024 3:50 PM 2024-05-17 43.25 38.00 38.15 0.00 0.00% 3 1,013 49.41%
GLD240621C00179000 4/22/2024 7:59 PM 2024-06-21 38.14 38.85 39.05 0.00 0.00% 8 109 38.32%
GLD240628C00179000 4/15/2024 2:15 PM 2024-06-28 38.80 39.00 39.20 0.00 0.00% 30 29 37.13%
GLD240719C00179000 3/12/2024 1:45 PM 2024-07-19 24.43 39.65 39.95 0.00 0.00% 2 2 36.10%
GLD240816C00179000 1/17/2024 3:04 PM 2024-08-16 15.05 13.30 13.40 0.00 0.00% - 6 0.00%
GLD240920C00179000 2/14/2024 2:52 PM 2024-09-20 13.00 25.60 26.10 0.00 0.00% 1 7 0.00%
GLD241220C00179000 11/13/2023 7:26 PM 2024-12-20 16.97 20.50 21.45 0.00 0.00% 1 2 0.00%
GLD250117C00179000 4/2/2024 1:47 PM 2025-01-17 38.20 44.05 44.65 0.00 0.00% 10 61 30.74%
GLD260116C00179000 3/21/2024 5:15 PM 2026-01-16 39.60 55.55 59.45 0.00 0.00% 2 19 36.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00179000 4/10/2024 6:03 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 3 3 49.22%
GLD240517P00179000 4/18/2024 3:20 PM 2024-05-17 0.02 0.00 0.01 0.00 0.00% 1 845 28.13%
GLD240621P00179000 4/22/2024 4:35 PM 2024-06-21 0.08 0.04 0.05 0.00 0.00% 21 890 20.70%
GLD240628P00179000 3/11/2024 2:36 PM 2024-06-28 0.26 0.08 0.09 0.00 0.00% 1 84 21.09%
GLD240719P00179000 4/16/2024 4:58 PM 2024-07-19 0.11 0.06 0.08 0.00 0.00% 3 315 17.97%
GLD240816P00179000 3/20/2024 7:23 PM 2024-08-16 0.32 0.13 0.15 0.00 0.00% 1 38 17.04%
GLD240920P00179000 4/23/2024 6:02 PM 2024-09-20 0.23 0.16 0.19 0.00 0.00% 1 268 15.45%
GLD240930P00179000 3/28/2024 1:30 PM 2024-09-30 0.38 0.17 0.20 0.00 0.00% 1 43 15.09%
GLD241018P00179000 4/5/2024 2:55 PM 2024-10-18 0.34 0.21 0.25 0.00 0.00% 4 125 14.84%
GLD241115P00179000 4/5/2024 7:59 PM 2024-11-15 0.36 0.29 0.35 0.00 0.00% 141 146 14.65%
GLD241220P00179000 4/4/2024 5:17 PM 2024-12-20 0.56 0.38 0.46 0.00 0.00% 5 18 14.26%
GLD241231P00179000 4/2/2024 1:30 PM 2024-12-31 0.65 0.45 0.49 0.00 0.00% 1 1 14.12%
GLD250117P00179000 4/17/2024 3:53 PM 2025-01-17 0.56 0.45 0.56 0.00 0.00% 89 201 14.05%
GLD260116P00179000 3/15/2024 4:54 PM 2026-01-16 3.01 0.62 4.50 0.00 0.00% 100 25 16.61%

Related Tickers