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
GLD240503C00182000 4/11/2024 6:50 PM 2024-05-03 37.35 34.60 34.85 0.00 0.00% 1 3 64.45%
GLD240517C00182000 4/25/2024 3:51 PM 2024-05-17 34.32 35.00 35.20 0.00 0.00% 4 346 47.95%
GLD240621C00182000 4/25/2024 3:51 PM 2024-06-21 35.18 35.90 36.05 0.00 0.00% 4 150 36.11%
GLD240628C00182000 4/12/2024 4:26 PM 2024-06-28 40.15 36.05 36.25 0.00 0.00% 4 258 35.29%
GLD240719C00182000 3/8/2024 5:49 PM 2024-07-19 24.20 35.60 36.00 0.00 0.00% 3 11 29.09%
GLD240816C00182000 1/9/2024 2:51 PM 2024-08-16 14.90 12.65 13.20 0.00 0.00% - 15 0.00%
GLD240920C00182000 2/21/2024 3:26 PM 2024-09-20 13.39 23.30 23.85 0.00 0.00% 1 18 0.00%
GLD240930C00182000 4/12/2024 2:56 PM 2024-09-30 46.90 38.45 38.75 0.00 0.00% 1 4 30.39%
GLD241018C00182000 4/4/2024 4:50 PM 2024-10-18 34.90 38.95 39.30 0.00 0.00% 2 1 30.23%
GLD241220C00182000 4/12/2024 6:53 PM 2024-12-20 41.30 40.55 41.10 0.00 0.00% 1 137 29.74%
GLD250117C00182000 4/4/2024 1:30 PM 2025-01-17 36.85 41.30 41.90 0.00 0.00% 3 59 29.66%
GLD250331C00182000 4/12/2024 4:46 PM 2025-03-31 46.19 42.90 43.85 0.00 0.00% 4 4 29.45%
GLD260116C00182000 4/8/2024 2:11 PM 2026-01-16 49.25 48.65 52.30 0.00 0.00% 1 0 30.99%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00182000 4/11/2024 6:22 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 1 1 48.44%
GLD240517P00182000 4/26/2024 6:29 PM 2024-05-17 0.01 0.01 0.02 0.00 0.00% 3 2,355 28.71%
GLD240621P00182000 4/25/2024 2:32 PM 2024-06-21 0.05 0.04 0.05 0.00 0.00% 10 1,271 19.24%
GLD240628P00182000 4/8/2024 1:30 PM 2024-06-28 0.12 0.05 0.06 0.00 0.00% 55 436 18.56%
GLD240719P00182000 4/5/2024 1:30 PM 2024-07-19 0.14 0.08 0.10 0.00 0.00% 1 420 17.24%
GLD240816P00182000 4/23/2024 4:49 PM 2024-08-16 0.18 0.12 0.15 0.00 0.00% 100 204 15.85%
GLD240920P00182000 4/19/2024 2:33 PM 2024-09-20 0.26 0.20 0.23 0.00 0.00% 2 1,592 14.83%
GLD240930P00182000 4/24/2024 4:23 PM 2024-09-30 0.29 0.23 0.27 0.00 0.00% 22 170 14.77%
GLD241115P00182000 3/7/2024 2:30 PM 2024-11-15 1.39 0.44 0.48 0.00 0.00% 5 25 14.50%
GLD241220P00182000 3/27/2024 8:05 PM 2024-12-20 0.99 0.49 0.59 0.00 0.00% 1 48 13.99%
GLD241231P00182000 4/3/2024 5:06 PM 2024-12-31 0.73 0.57 0.61 0.00 0.00% 2 4 13.77%
GLD250117P00182000 4/19/2024 1:59 PM 2025-01-17 0.69 0.57 0.69 0.00 0.00% 2 30 13.70%
GLD260116P00182000 1/22/2024 2:30 PM 2026-01-16 7.97 0.00 0.00 0.00 0.00% - 13 3.13%

Related Tickers