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
GLD240503C00181000 4/2/2024 5:00 PM 2024-05-03 29.10 35.60 35.85 0.00 0.00% - 1 61.33%
GLD240517C00181000 4/23/2024 7:44 PM 2024-05-17 34.59 36.00 36.20 0.00 0.00% 15 233 47.97%
GLD240621C00181000 4/23/2024 1:44 PM 2024-06-21 35.04 36.85 37.05 0.00 0.00% 1 1,054 36.62%
GLD240628C00181000 4/19/2024 5:10 PM 2024-06-28 42.72 37.05 37.25 0.00 0.00% 1 236 35.83%
GLD240719C00181000 4/23/2024 1:44 PM 2024-07-19 35.77 37.60 37.80 0.00 0.00% 1 7 33.86%
GLD240816C00181000 1/9/2024 2:40 PM 2024-08-16 15.60 13.35 13.55 0.00 0.00% - 11 0.00%
GLD240920C00181000 4/9/2024 5:37 PM 2024-09-20 40.40 39.20 39.50 0.00 0.00% 14 2,021 31.20%
GLD240930C00181000 3/27/2024 5:32 PM 2024-09-30 26.85 39.40 39.70 0.00 0.00% 2 2 30.77%
GLD241115C00181000 1/22/2024 2:30 PM 2024-11-15 16.90 0.00 0.00 0.00 0.00% 5 6 0.00%
GLD241220C00181000 3/27/2024 5:35 PM 2024-12-20 28.94 41.50 42.00 0.00 0.00% 2 689 30.03%
GLD250117C00181000 4/22/2024 3:14 PM 2025-01-17 42.36 42.20 42.80 0.00 0.00% 6 19 29.95%
GLD260116C00181000 3/15/2024 4:29 PM 2026-01-16 36.29 50.45 54.30 0.00 0.00% 24 26 32.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00181000 4/16/2024 7:57 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 210 211 46.88%
GLD240517P00181000 4/24/2024 4:04 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 1 822 26.95%
GLD240621P00181000 4/23/2024 2:40 PM 2024-06-21 0.08 0.04 0.05 0.00 0.00% 20 2,058 19.63%
GLD240628P00181000 4/10/2024 3:01 PM 2024-06-28 0.10 0.05 0.06 0.00 0.00% 100 456 18.95%
GLD240719P00181000 4/17/2024 3:53 PM 2024-07-19 0.11 0.07 0.09 0.00 0.00% 387 2,327 17.33%
GLD240816P00181000 4/9/2024 1:30 PM 2024-08-16 0.20 0.11 0.14 0.00 0.00% 1 247 16.02%
GLD240920P00181000 4/5/2024 4:09 PM 2024-09-20 0.29 0.19 0.22 0.00 0.00% 3 1,508 15.06%
GLD240930P00181000 4/18/2024 1:51 PM 2024-09-30 0.26 0.21 0.25 0.00 0.00% 10 15 14.89%
GLD241018P00181000 3/19/2024 4:59 PM 2024-10-18 0.81 0.30 0.35 0.00 0.00% 1 1 15.02%
GLD241115P00181000 3/6/2024 8:24 PM 2024-11-15 1.32 0.41 0.44 0.00 0.00% 3 5 14.58%
GLD241220P00181000 4/5/2024 4:55 PM 2024-12-20 0.56 0.45 0.54 0.00 0.00% 2 562 14.04%
GLD241231P00181000 4/10/2024 4:49 PM 2024-12-31 0.65 0.47 0.57 0.00 0.00% 1 188 13.89%
GLD250117P00181000 4/22/2024 3:14 PM 2025-01-17 0.74 0.53 0.65 0.00 0.00% 2 320 13.83%

Related Tickers