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
GLD240501C00192000 4/25/2024 1:33 PM 2024-05-01 22.63 24.50 24.75 0.00 0.00% 10 30 59.67%
GLD240503C00192000 4/26/2024 3:46 PM 2024-05-03 24.44 24.60 24.85 -5.54 -18.48% 5 8 53.91%
GLD240510C00192000 4/19/2024 2:20 PM 2024-05-10 29.83 24.80 25.05 0.00 0.00% 5 6 41.55%
GLD240517C00192000 4/25/2024 2:01 PM 2024-05-17 23.25 25.05 25.20 0.00 0.00% 1 3,624 35.89%
GLD240524C00192000 4/8/2024 3:35 PM 2024-05-24 25.15 25.25 25.50 0.00 0.00% - 1 34.30%
GLD240621C00192000 4/25/2024 2:09 PM 2024-06-21 24.16 26.05 26.20 0.00 0.00% 1 1,158 28.51%
GLD240628C00192000 4/12/2024 6:18 PM 2024-06-28 28.06 26.25 26.45 0.00 0.00% 3 245 28.16%
GLD240719C00192000 4/25/2024 3:48 PM 2024-07-19 26.08 26.90 27.10 0.00 0.00% 1 414 27.07%
GLD240816C00192000 4/26/2024 4:13 PM 2024-08-16 27.65 27.75 27.95 -5.21 -15.86% 1 68 26.21%
GLD240920C00192000 4/25/2024 5:43 PM 2024-09-20 28.20 28.80 29.10 0.00 0.00% 2 3,440 25.90%
GLD240930C00192000 4/12/2024 1:30 PM 2024-09-30 34.80 29.05 29.35 0.00 0.00% 1 97 25.67%
GLD241115C00192000 4/8/2024 5:18 PM 2024-11-15 30.38 30.50 30.95 0.00 0.00% 1 180 25.88%
GLD241220C00192000 4/5/2024 4:28 PM 2024-12-20 30.94 31.55 32.05 0.00 0.00% 14 44 25.91%
GLD241231C00192000 1/31/2024 8:51 PM 2024-12-31 11.72 12.40 14.20 0.00 0.00% - 1 0.00%
GLD250117C00192000 4/11/2024 7:19 PM 2025-01-17 35.05 32.35 32.95 0.00 0.00% 50 259 26.03%
GLD260116C00192000 4/11/2024 6:05 PM 2026-01-16 44.48 40.70 44.55 0.00 0.00% 3 26 28.86%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00192000 4/22/2024 3:54 PM 2024-05-03 0.02 0.00 0.01 0.00 0.00% 20 77 35.16%
GLD240510P00192000 4/26/2024 6:18 PM 2024-05-10 0.01 0.01 0.02 -0.03 -75.00% 3 7 25.59%
GLD240517P00192000 4/25/2024 7:30 PM 2024-05-17 0.03 0.02 0.03 0.00 0.00% 3 6,178 21.68%
GLD240524P00192000 4/18/2024 3:00 PM 2024-05-24 0.07 0.03 0.04 0.00 0.00% 6 8 19.34%
GLD240621P00192000 4/26/2024 1:57 PM 2024-06-21 0.12 0.10 0.13 -0.05 -29.41% 10 1,358 16.11%
GLD240628P00192000 4/26/2024 1:35 PM 2024-06-28 0.15 0.13 0.15 -0.06 -28.57% 25 155 15.53%
GLD240719P00192000 4/16/2024 6:46 PM 2024-07-19 0.29 0.22 0.26 0.00 0.00% 12 1,729 14.84%
GLD240816P00192000 4/23/2024 4:28 PM 2024-08-16 0.49 0.35 0.39 0.00 0.00% 64 6,659 13.93%
GLD240920P00192000 4/4/2024 4:25 PM 2024-09-20 0.86 0.56 0.62 0.00 0.00% 1 37 13.50%
GLD240930P00192000 4/24/2024 1:47 PM 2024-09-30 0.78 0.61 0.65 0.00 0.00% 110 282 13.21%
GLD241018P00192000 4/17/2024 4:45 PM 2024-10-18 0.75 0.73 0.78 -0.12 -13.79% 26 1,904 13.10%
GLD241115P00192000 3/25/2024 1:30 PM 2024-11-15 2.23 1.12 1.18 0.00 0.00% 241 484 13.62%
GLD241220P00192000 4/23/2024 1:45 PM 2024-12-20 1.43 1.13 1.26 0.00 0.00% 272 388 12.82%
GLD241231P00192000 4/16/2024 5:44 PM 2024-12-31 1.37 1.17 1.30 0.00 0.00% 129 129 12.65%
GLD250117P00192000 4/15/2024 1:32 PM 2025-01-17 1.73 1.27 1.42 0.00 0.00% 1 268 12.57%
GLD250331P00192000 4/22/2024 2:29 PM 2025-03-31 1.98 1.69 1.95 0.00 0.00% 4 2,005 12.34%
GLD260116P00192000 3/18/2024 4:18 PM 2026-01-16 6.20 1.62 5.65 0.00 0.00% 20 13 13.90%

Related Tickers