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
GLD240501C00193000 4/19/2024 4:45 PM 2024-05-01 29.15 23.50 23.75 0.00 0.00% 20 32 57.52%
GLD240503C00193000 4/18/2024 6:54 PM 2024-05-03 27.85 23.60 23.85 0.00 0.00% 2 0 51.95%
GLD240510C00193000 4/10/2024 5:08 PM 2024-05-10 23.30 23.85 24.05 0.00 0.00% 16 20 40.14%
GLD240517C00193000 4/23/2024 4:03 PM 2024-05-17 22.73 24.05 24.25 0.00 0.00% 2 710 35.38%
GLD240524C00193000 4/23/2024 4:03 PM 2024-05-24 22.98 24.25 24.50 0.00 0.00% 2 6 33.20%
GLD240531C00193000 4/22/2024 1:54 PM 2024-05-31 24.55 24.40 24.65 0.00 0.00% 1 2 30.90%
GLD240621C00193000 4/22/2024 6:11 PM 2024-06-21 24.15 25.05 25.25 0.00 0.00% 14 647 27.93%
GLD240628C00193000 4/23/2024 3:46 PM 2024-06-28 23.80 25.25 25.45 0.00 0.00% 1 428 27.33%
GLD240719C00193000 4/10/2024 5:07 PM 2024-07-19 25.75 25.95 26.15 0.00 0.00% 1 386 26.50%
GLD240816C00193000 4/26/2024 4:29 PM 2024-08-16 26.55 26.80 27.00 -0.34 -1.26% 1 102 25.65%
GLD240920C00193000 4/12/2024 7:38 PM 2024-09-20 28.88 27.90 28.15 0.00 0.00% 2 792 25.37%
GLD241018C00193000 4/22/2024 5:54 PM 2024-10-18 28.46 28.75 29.05 0.00 0.00% 1 1 25.27%
GLD241115C00193000 4/10/2024 6:45 PM 2024-11-15 30.01 29.60 30.05 0.00 0.00% 1 216 25.47%
GLD241220C00193000 4/25/2024 4:26 PM 2024-12-20 29.90 30.70 31.20 0.00 0.00% 1 166 25.60%
GLD241231C00193000 4/12/2024 4:37 PM 2024-12-31 35.00 30.95 31.50 0.00 0.00% 2 4 25.55%
GLD250117C00193000 4/17/2024 3:43 PM 2025-01-17 36.30 31.50 32.10 0.00 0.00% 1 123 25.72%
GLD260116C00193000 4/2/2024 2:28 PM 2026-01-16 36.42 39.95 43.80 0.00 0.00% 20 35 28.66%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00193000 4/17/2024 5:06 PM 2024-05-03 0.03 0.00 0.01 0.00 0.00% 1 87 33.59%
GLD240510P00193000 4/25/2024 6:48 PM 2024-05-10 0.03 0.01 0.02 0.00 0.00% 6 11 24.61%
GLD240517P00193000 4/26/2024 5:44 PM 2024-05-17 0.02 0.02 0.03 -0.03 -60.00% 2 1,073 20.90%
GLD240531P00193000 4/12/2024 2:17 PM 2024-05-31 0.12 0.04 0.06 0.00 0.00% 10 11 17.53%
GLD240621P00193000 4/24/2024 2:50 PM 2024-06-21 0.13 0.12 0.14 -0.05 -27.78% 1 729 15.72%
GLD240628P00193000 4/22/2024 1:37 PM 2024-06-28 0.26 0.15 0.17 0.00 0.00% 6 135 15.28%
GLD240719P00193000 4/18/2024 6:00 PM 2024-07-19 0.30 0.25 0.29 0.00 0.00% 82 2,531 14.62%
GLD240816P00193000 4/10/2024 2:36 PM 2024-08-16 0.53 0.40 0.43 0.00 0.00% 2 307 13.75%
GLD240920P00193000 4/26/2024 2:54 PM 2024-09-20 0.67 0.62 0.66 0.04 6.35% 2 646 13.26%
GLD241018P00193000 4/8/2024 4:37 PM 2024-10-18 1.01 0.81 0.86 0.00 0.00% 1 401 13.01%
GLD241115P00193000 4/26/2024 2:34 PM 2024-11-15 1.06 1.04 1.10 -0.13 -10.92% 142 1,019 12.93%
GLD241220P00193000 4/17/2024 1:58 PM 2024-12-20 1.29 1.23 1.36 0.00 0.00% 3 309 12.71%
GLD241231P00193000 4/8/2024 1:51 PM 2024-12-31 1.51 1.35 1.40 0.00 0.00% 1 22 12.54%
GLD250117P00193000 4/16/2024 1:49 PM 2025-01-17 1.68 1.37 1.52 0.00 0.00% 1 411 12.45%
GLD260116P00193000 3/4/2024 3:24 PM 2026-01-16 8.05 2.32 6.20 0.00 0.00% 1 1 14.19%

Related Tickers