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
GLD240517C00180000 4/19/2024 8:12 PM 2024-05-17 41.77 37.00 37.15 0.00 0.00% 3 896 49.41%
GLD240524C00180000 4/22/2024 2:50 PM 2024-05-24 37.85 37.15 37.40 0.00 0.00% 1 6 46.31%
GLD240621C00180000 4/23/2024 3:45 PM 2024-06-21 36.20 37.85 38.05 0.00 0.00% 38 2,282 37.81%
GLD240628C00180000 4/16/2024 6:00 PM 2024-06-28 42.65 38.05 38.25 0.00 0.00% 8 190 36.94%
GLD240719C00180000 4/25/2024 1:34 PM 2024-07-19 36.80 38.55 38.80 0.00 0.00% 6 90 34.82%
GLD240816C00180000 4/19/2024 7:31 PM 2024-08-16 44.61 39.30 39.50 0.00 0.00% 5 25 32.95%
GLD240920C00180000 4/18/2024 2:10 PM 2024-09-20 44.68 40.15 40.45 0.00 0.00% 1 342 31.79%
GLD240930C00180000 4/9/2024 1:52 PM 2024-09-30 42.40 40.40 40.65 0.00 0.00% 11 47 31.35%
GLD241018C00180000 4/12/2024 6:59 PM 2024-10-18 41.50 40.90 41.15 0.00 0.00% 3 6 31.04%
GLD241115C00180000 4/18/2024 6:56 PM 2024-11-15 45.72 41.55 41.95 0.00 0.00% 1 14 30.76%
GLD241220C00180000 4/26/2024 2:32 PM 2024-12-20 42.40 42.45 42.95 -4.83 -10.23% 1 410 30.55%
GLD241231C00180000 4/10/2024 2:40 PM 2024-12-31 44.16 42.70 43.20 0.00 0.00% 1 3 30.37%
GLD250117C00180000 4/26/2024 7:40 PM 2025-01-17 43.25 43.15 43.70 0.65 1.53% 12 1,866 30.36%
GLD250331C00180000 4/26/2024 2:12 PM 2025-03-31 45.04 44.75 45.60 -4.21 -8.55% 7 10 30.06%
GLD250620C00180000 4/26/2024 3:22 PM 2025-06-20 46.45 45.60 48.85 1.00 2.20% 11 105 31.64%
GLD260116C00180000 4/22/2024 7:43 PM 2026-01-16 51.57 51.50 54.15 0.00 0.00% 7 91 31.71%
GLD260618C00180000 4/23/2024 1:41 PM 2026-06-18 54.02 52.50 57.50 0.00 0.00% 2 6 31.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00180000 4/16/2024 7:57 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 210 385 51.56%
GLD240510P00180000 4/25/2024 7:53 PM 2024-05-10 0.01 0.00 0.01 0.00 0.00% 50 50 35.16%
GLD240517P00180000 4/23/2024 1:40 PM 2024-05-17 0.03 0.00 0.01 0.00 0.00% 5 7,231 28.13%
GLD240524P00180000 4/12/2024 6:11 PM 2024-05-24 0.06 0.01 0.02 0.00 0.00% 1 1 26.17%
GLD240621P00180000 4/26/2024 7:12 PM 2024-06-21 0.05 0.04 0.05 -0.01 -16.67% 20 11,866 20.31%
GLD240628P00180000 4/23/2024 2:39 PM 2024-06-28 0.09 0.05 0.06 0.00 0.00% 25 733 19.63%
GLD240719P00180000 4/24/2024 6:34 PM 2024-07-19 0.08 0.07 0.08 -0.01 -11.11% 12 7,955 17.63%
GLD240816P00180000 4/25/2024 1:31 PM 2024-08-16 0.15 0.11 0.13 0.00 0.00% 1 2,232 16.36%
GLD240920P00180000 4/26/2024 4:04 PM 2024-09-20 0.19 0.17 0.19 -0.07 -26.92% 6 6,054 15.14%
GLD240930P00180000 4/10/2024 5:39 PM 2024-09-30 0.30 0.19 0.23 0.00 0.00% 4 278 15.11%
GLD241018P00180000 4/17/2024 1:31 PM 2024-10-18 0.28 0.23 0.27 0.00 0.00% 30 157 14.72%
GLD241115P00180000 4/26/2024 6:34 PM 2024-11-15 0.35 0.32 0.37 -0.23 -39.66% 1 2,204 14.48%
GLD241220P00180000 4/25/2024 5:07 PM 2024-12-20 0.51 0.43 0.51 0.00 0.00% 10 2,594 14.25%
GLD241231P00180000 4/25/2024 7:59 PM 2024-12-31 0.53 0.44 0.53 0.00 0.00% 1 17 14.04%
GLD250117P00180000 4/23/2024 3:10 PM 2025-01-17 0.68 0.50 0.60 0.00 0.00% 1 2,693 13.95%
GLD250331P00180000 4/25/2024 5:26 PM 2025-03-31 0.89 0.56 1.07 0.00 0.00% 28 81 14.14%
GLD250620P00180000 4/18/2024 1:51 PM 2025-06-20 1.16 0.85 1.50 0.00 0.00% 10 920 13.89%
GLD260116P00180000 4/12/2024 2:13 PM 2026-01-16 2.30 1.80 2.40 0.00 0.00% 4 97 13.05%
GLD260618P00180000 4/15/2024 1:52 PM 2026-06-18 3.40 0.42 5.00 0.00 0.00% 1 2 15.25%

Related Tickers