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
GLD240503C00188000 4/26/2024 3:44 PM 2024-05-03 28.40 28.60 28.85 0.11 0.39% 4 3 54.00%
GLD240510C00188000 4/11/2024 2:55 PM 2024-05-10 29.14 28.80 29.05 0.00 0.00% 3 1 47.27%
GLD240517C00188000 4/25/2024 7:05 PM 2024-05-17 28.60 29.00 29.20 0.00 0.00% 1 3,233 40.70%
GLD240524C00188000 4/18/2024 1:30 PM 2024-05-24 34.05 29.20 29.45 0.00 0.00% - 2 38.16%
GLD240621C00188000 4/26/2024 7:08 PM 2024-06-21 30.05 29.95 30.15 0.70 2.39% 4 963 31.65%
GLD240628C00188000 4/12/2024 6:18 PM 2024-06-28 31.81 30.15 30.35 0.00 0.00% 52 969 30.96%
GLD240719C00188000 4/12/2024 6:18 PM 2024-07-19 32.49 30.75 30.95 0.00 0.00% 1 330 29.49%
GLD240816C00188000 4/19/2024 2:50 PM 2024-08-16 36.50 31.55 31.75 0.00 0.00% 9 531 28.35%
GLD240920C00188000 4/22/2024 2:03 PM 2024-09-20 32.60 32.55 32.80 0.00 0.00% 10 489 27.70%
GLD240930C00188000 4/25/2024 7:59 PM 2024-09-30 32.35 32.80 33.05 0.00 0.00% 2 198 27.45%
GLD241115C00188000 4/4/2024 7:55 PM 2024-11-15 29.99 34.10 34.55 0.00 0.00% 1 6 27.43%
GLD241220C00188000 4/12/2024 2:07 PM 2024-12-20 41.68 35.10 35.60 0.00 0.00% 3 398 27.36%
GLD241231C00188000 2/22/2024 2:33 PM 2024-12-31 12.25 20.95 21.50 0.00 0.00% 4 5 0.00%
GLD250117C00188000 4/12/2024 2:43 PM 2025-01-17 43.45 35.90 36.45 0.00 0.00% 1 482 27.39%
GLD260116C00188000 4/15/2024 7:09 PM 2026-01-16 49.35 43.85 47.35 0.00 0.00% 10 46 29.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240501P00188000 4/23/2024 1:30 PM 2024-05-01 0.01 0.00 0.01 0.00 0.00% 100 100 50.00%
GLD240503P00188000 4/10/2024 4:09 PM 2024-05-03 0.03 0.00 0.01 0.00 0.00% 1 1 40.63%
GLD240510P00188000 4/26/2024 7:59 PM 2024-05-10 0.01 0.01 0.02 -0.01 -50.00% 140 161 29.69%
GLD240517P00188000 4/23/2024 2:00 PM 2024-05-17 0.03 0.01 0.02 0.00 0.00% 2 6,991 23.83%
GLD240524P00188000 4/12/2024 3:29 PM 2024-05-24 0.07 0.02 0.03 0.00 0.00% 5 8 21.49%
GLD240621P00188000 4/26/2024 3:51 PM 2024-06-21 0.08 0.06 0.08 -0.06 -42.86% 2 2,429 17.14%
GLD240628P00188000 4/8/2024 1:30 PM 2024-06-28 0.18 0.08 0.10 0.00 0.00% 2 151 16.70%
GLD240719P00188000 4/23/2024 1:48 PM 2024-07-19 0.23 0.14 0.16 0.00 0.00% 2,000 1,206 15.53%
GLD240816P00188000 4/22/2024 7:36 PM 2024-08-16 0.36 0.23 0.25 0.00 0.00% 720 1,469 14.53%
GLD240920P00188000 4/16/2024 1:56 PM 2024-09-20 0.55 0.37 0.42 0.00 0.00% 4 1,251 14.04%
GLD240930P00188000 4/24/2024 5:29 PM 2024-09-30 0.49 0.41 0.46 0.00 0.00% 313 857 13.84%
GLD241018P00188000 4/2/2024 2:51 PM 2024-10-18 0.82 0.50 0.54 0.00 0.00% 2 84 13.59%
GLD241115P00188000 4/8/2024 1:50 PM 2024-11-15 0.81 0.65 0.72 0.00 0.00% 305 381 13.48%
GLD241220P00188000 4/23/2024 1:45 PM 2024-12-20 1.06 0.87 0.90 0.00 0.00% 294 448 13.16%
GLD241231P00188000 4/23/2024 3:27 PM 2024-12-31 1.08 0.84 0.96 0.00 0.00% 30 33 13.09%
GLD250117P00188000 4/19/2024 1:59 PM 2025-01-17 1.01 0.92 1.06 0.00 0.00% 2 205 13.00%
GLD260116P00188000 4/23/2024 6:59 PM 2026-01-16 3.30 2.49 4.70 0.00 0.00% 6 67 14.04%

Related Tickers