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
GLD240503C00196000 4/19/2024 3:05 PM 2024-05-03 25.95 20.65 20.85 0.00 0.00% 3 11 46.19%
GLD240510C00196000 4/8/2024 4:13 PM 2024-05-10 20.50 20.85 21.10 0.00 0.00% - 10 36.79%
GLD240517C00196000 4/23/2024 7:53 PM 2024-05-17 19.87 21.05 21.25 0.00 0.00% 9 799 31.71%
GLD240524C00196000 4/19/2024 2:24 PM 2024-05-24 26.30 21.30 21.50 0.00 0.00% 1 32 29.86%
GLD240531C00196000 4/25/2024 6:11 PM 2024-05-31 21.10 21.45 21.70 0.00 0.00% 2 9 28.24%
GLD240621C00196000 4/26/2024 7:29 PM 2024-06-21 22.15 22.15 22.35 -4.54 -17.01% 1 1,797 25.83%
GLD240628C00196000 4/12/2024 4:47 PM 2024-06-28 25.10 22.40 22.55 0.00 0.00% 11 346 25.28%
GLD240719C00196000 4/26/2024 3:16 PM 2024-07-19 22.55 23.10 23.30 0.01 0.04% 296 563 24.73%
GLD240816C00196000 4/25/2024 7:26 PM 2024-08-16 23.85 24.00 24.25 0.00 0.00% 3 936 24.26%
GLD240920C00196000 4/19/2024 4:40 PM 2024-09-20 30.55 25.20 25.45 0.00 0.00% 2 125 24.11%
GLD241018C00196000 4/22/2024 1:59 PM 2024-10-18 26.45 26.10 26.40 0.00 0.00% 4 6 24.12%
GLD241115C00196000 3/15/2024 5:25 PM 2024-11-15 13.90 27.95 28.90 0.00 0.00% 4 89 27.15%
GLD241220C00196000 4/8/2024 1:32 PM 2024-12-20 28.12 28.10 28.60 0.00 0.00% 1 599 24.55%
GLD241231C00196000 4/17/2024 1:45 PM 2024-12-31 33.80 28.40 28.95 0.00 0.00% 1 2 24.59%
GLD250117C00196000 4/15/2024 2:12 PM 2025-01-17 29.10 28.95 29.50 0.00 0.00% 9 186 24.67%
GLD250331C00196000 4/22/2024 7:13 PM 2025-03-31 30.90 31.05 31.70 0.00 0.00% 1 5 24.93%
GLD260116C00196000 4/19/2024 1:56 PM 2026-01-16 42.10 37.65 41.50 0.00 0.00% 2 22 27.99%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240503P00196000 4/23/2024 7:48 PM 2024-05-03 0.04 0.00 0.01 0.00 0.00% 2 52 29.69%
GLD240510P00196000 4/22/2024 1:54 PM 2024-05-10 0.08 0.02 0.03 0.00 0.00% 1 148 22.85%
GLD240517P00196000 4/25/2024 7:16 PM 2024-05-17 0.06 0.03 0.04 0.00 0.00% 11 4,233 19.04%
GLD240524P00196000 4/8/2024 2:28 PM 2024-05-24 0.21 0.05 0.07 0.00 0.00% - 10 17.77%
GLD240621P00196000 4/26/2024 4:08 PM 2024-06-21 0.21 0.19 0.21 -0.14 -40.00% 217 2,197 14.99%
GLD240628P00196000 4/26/2024 3:48 PM 2024-06-28 0.24 0.23 0.26 -0.12 -33.33% 10 423 14.75%
GLD240719P00196000 4/26/2024 6:36 PM 2024-07-19 0.38 0.37 0.41 -0.25 -39.68% 5 3,833 14.04%
GLD240816P00196000 4/23/2024 2:13 PM 2024-08-16 0.78 0.57 0.61 0.00 0.00% 59 2,024 13.36%
GLD240920P00196000 4/22/2024 2:08 PM 2024-09-20 1.08 0.85 0.92 0.00 0.00% 4 302 13.01%
GLD241018P00196000 4/19/2024 7:42 PM 2024-10-18 1.00 1.08 1.13 0.00 0.00% 1 106 12.66%
GLD241115P00196000 4/23/2024 1:30 PM 2024-11-15 1.75 1.33 1.42 0.00 0.00% 162 230 12.63%
GLD241220P00196000 4/18/2024 1:50 PM 2024-12-20 1.58 1.57 1.71 0.00 0.00% 1 737 12.40%
GLD241231P00196000 4/4/2024 2:19 PM 2024-12-31 2.05 1.70 1.76 0.00 0.00% 1 1 12.25%
GLD250117P00196000 4/26/2024 7:22 PM 2025-01-17 1.90 1.82 1.89 -0.11 -5.47% 5 332 12.15%
GLD250331P00196000 4/12/2024 2:12 PM 2025-03-31 2.31 1.97 2.77 0.00 0.00% 3 3 12.43%
GLD260116P00196000 3/7/2024 4:23 PM 2026-01-16 8.29 2.48 6.35 0.00 0.00% 1 1 13.34%

Related Tickers