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
GLD240503C00189000 4/22/2024 3:07 PM 2024-05-03 27.43 27.60 27.85 -0.47 -1.68% 9 38 52.34%
GLD240517C00189000 4/26/2024 3:18 PM 2024-05-17 27.55 28.05 28.20 -6.07 -18.05% 1 2,367 39.50%
GLD240524C00189000 4/22/2024 3:03 PM 2024-05-24 28.61 28.20 28.45 0.00 0.00% 3 0 37.07%
GLD240621C00189000 4/26/2024 7:08 PM 2024-06-21 29.07 28.95 29.15 -5.94 -16.97% 2 442 30.80%
GLD240628C00189000 4/16/2024 7:51 PM 2024-06-28 34.25 29.15 29.35 0.00 0.00% 124 681 30.13%
GLD240719C00189000 4/12/2024 6:24 PM 2024-07-19 31.27 29.80 30.00 0.00 0.00% 1 485 28.94%
GLD240816C00189000 4/15/2024 1:55 PM 2024-08-16 31.80 30.60 30.80 0.00 0.00% 1 770 27.82%
GLD240920C00189000 4/15/2024 1:54 PM 2024-09-20 32.95 31.60 31.85 0.00 0.00% 1 544 27.19%
GLD240930C00189000 2/16/2024 5:21 PM 2024-09-30 8.45 17.15 17.60 0.00 0.00% 1 65 0.00%
GLD241018C00189000 4/12/2024 1:45 PM 2024-10-18 38.65 32.40 32.70 0.00 0.00% 2 1,119 26.95%
GLD241115C00189000 4/12/2024 7:52 PM 2024-11-15 34.30 33.20 33.65 0.00 0.00% 1 38 27.05%
GLD241220C00189000 4/19/2024 5:28 PM 2024-12-20 40.10 34.20 34.70 0.00 0.00% 2 86 26.98%
GLD241231C00189000 4/19/2024 6:47 PM 2024-12-31 39.91 34.50 35.05 0.00 0.00% 1 10 27.01%
GLD250117C00189000 4/3/2024 3:03 PM 2025-01-17 30.66 35.00 35.60 0.00 0.00% 5 157 27.10%
GLD260116C00189000 4/8/2024 5:39 PM 2026-01-16 44.28 43.10 46.90 0.00 0.00% 2 135 29.55%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00189000 4/23/2024 2:28 PM 2024-05-03 0.01 0.00 0.01 0.00 0.00% 1 66 39.06%
GLD240510P00189000 4/19/2024 7:42 PM 2024-05-10 0.02 0.01 0.02 0.00 0.00% 3 4 28.52%
GLD240517P00189000 4/22/2024 3:39 PM 2024-05-17 0.05 0.01 0.02 0.00 0.00% 1 2,048 23.05%
GLD240524P00189000 4/22/2024 4:14 PM 2024-05-24 0.06 0.02 0.03 0.00 0.00% 5 6 20.80%
GLD240621P00189000 4/26/2024 4:13 PM 2024-06-21 0.08 0.07 0.09 -0.05 -38.46% 11 2,254 16.90%
GLD240628P00189000 3/28/2024 3:19 PM 2024-06-28 0.39 0.09 0.11 0.00 0.00% 4 478 16.41%
GLD240719P00189000 4/23/2024 2:58 PM 2024-07-19 0.27 0.15 0.18 0.00 0.00% 1 399 15.36%
GLD240816P00189000 4/24/2024 1:57 PM 2024-08-16 0.35 0.25 0.28 0.00 0.00% 67 305 14.38%
GLD240920P00189000 4/25/2024 3:00 PM 2024-09-20 0.50 0.41 0.46 0.00 0.00% 3 1,331 13.88%
GLD240930P00189000 2/27/2024 7:26 PM 2024-09-30 4.65 0.94 1.00 0.00 0.00% 5 58 16.20%
GLD241018P00189000 4/16/2024 6:02 PM 2024-10-18 0.58 0.55 0.59 -0.08 -12.12% 10 10,613 13.45%
GLD241115P00189000 4/23/2024 2:10 PM 2024-11-15 0.89 0.73 0.79 0.00 0.00% 240 395 13.39%
GLD241220P00189000 3/5/2024 4:25 PM 2024-12-20 3.35 1.17 1.23 0.00 0.00% 2 203 13.92%
GLD241231P00189000 4/19/2024 2:44 PM 2024-12-31 0.96 0.99 1.04 0.00 0.00% 1 12 12.99%
GLD250117P00189000 4/24/2024 3:50 PM 2025-01-17 1.21 1.02 1.15 0.00 0.00% 1,500 2,126 12.92%
GLD260116P00189000 2/2/2024 3:40 PM 2026-01-16 9.52 5.10 8.95 0.00 0.00% 2 10 18.70%

Related Tickers