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
GLD240503C00197000 4/19/2024 3:05 PM 2024-05-03 24.89 19.65 19.85 0.00 0.00% 3 9 41.02%
GLD240510C00197000 4/26/2024 5:34 PM 2024-05-10 19.65 19.85 20.10 0.39 2.02% 1 18 34.06%
GLD240517C00197000 4/26/2024 4:54 PM 2024-05-17 19.67 20.10 20.25 0.82 4.35% 40 4,075 29.76%
GLD240524C00197000 4/17/2024 7:51 PM 2024-05-24 23.76 20.30 20.55 0.00 0.00% 3 25 28.68%
GLD240531C00197000 4/22/2024 4:42 PM 2024-05-31 20.05 20.45 20.70 0.00 0.00% 3 8 26.81%
GLD240621C00197000 4/25/2024 6:20 PM 2024-06-21 20.63 21.20 21.40 0.00 0.00% 1 1,759 24.96%
GLD240628C00197000 4/22/2024 6:19 PM 2024-06-28 20.69 21.45 21.60 0.00 0.00% 2 366 24.46%
GLD240719C00197000 4/26/2024 4:16 PM 2024-07-19 22.10 22.15 22.35 1.20 5.74% 1 434 23.98%
GLD240816C00197000 4/25/2024 7:26 PM 2024-08-16 22.95 23.10 23.35 0.00 0.00% 3 234 23.71%
GLD240920C00197000 4/22/2024 2:34 PM 2024-09-20 24.70 24.30 24.55 0.00 0.00% 2 3,877 23.59%
GLD241018C00197000 4/23/2024 3:09 PM 2024-10-18 23.80 25.25 25.50 0.00 0.00% 1 6 23.62%
GLD241115C00197000 3/12/2024 2:32 PM 2024-11-15 13.85 26.60 26.75 0.00 0.00% 20 3,089 24.31%
GLD241220C00197000 4/12/2024 7:31 PM 2024-12-20 28.50 27.25 27.75 0.00 0.00% 1 209 24.16%
GLD241231C00197000 4/10/2024 2:19 PM 2024-12-31 29.05 27.55 28.10 0.00 0.00% 3 1 24.20%
GLD250117C00197000 4/18/2024 2:54 PM 2025-01-17 31.97 28.10 28.70 0.00 0.00% 3 217 24.37%
GLD250331C00197000 4/22/2024 1:34 PM 2025-03-31 30.15 29.75 30.75 0.00 0.00% 1 0 24.43%
GLD260116C00197000 4/18/2024 7:46 PM 2026-01-16 42.00 36.95 40.75 0.00 0.00% 1 15 27.76%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240501P00197000 4/22/2024 8:03 PM 2024-05-01 0.05 0.00 0.01 0.00 0.00% 3 4 30.86%
GLD240503P00197000 4/23/2024 2:21 PM 2024-05-03 0.05 0.00 0.01 0.00 0.00% 1 183 26.17%
GLD240510P00197000 4/26/2024 6:18 PM 2024-05-10 0.03 0.02 0.03 -0.05 -62.50% 3 250 20.90%
GLD240517P00197000 4/26/2024 7:01 PM 2024-05-17 0.05 0.04 0.05 -0.01 -16.67% 24 5,080 18.36%
GLD240524P00197000 4/12/2024 1:47 PM 2024-05-24 0.19 0.06 0.08 0.00 0.00% 2 2 17.04%
GLD240621P00197000 4/26/2024 2:54 PM 2024-06-21 0.26 0.22 0.24 -0.02 -7.14% 21 2,299 14.62%
GLD240628P00197000 4/25/2024 2:32 PM 2024-06-28 0.28 0.27 0.29 -0.08 -22.22% 10 113 14.33%
GLD240719P00197000 4/26/2024 3:02 PM 2024-07-19 0.46 0.42 0.47 -0.01 -2.13% 3 608 13.84%
GLD240816P00197000 4/22/2024 1:30 PM 2024-08-16 0.84 0.64 0.68 0.00 0.00% 14 498 13.15%
GLD240920P00197000 4/23/2024 4:46 PM 2024-09-20 1.18 0.94 0.99 0.00 0.00% 218 2,223 12.76%
GLD241018P00197000 4/22/2024 7:22 PM 2024-10-18 1.42 1.18 1.24 0.00 0.00% 26 326 12.53%
GLD241115P00197000 3/5/2024 5:22 PM 2024-11-15 5.70 2.07 2.16 0.00 0.00% 67 50 14.08%
GLD241220P00197000 4/18/2024 2:46 PM 2024-12-20 1.73 1.70 1.85 0.00 0.00% 200 350 12.29%
GLD241231P00197000 4/19/2024 6:42 PM 2024-12-31 1.65 1.75 1.90 0.00 0.00% 90 76 12.13%
GLD250117P00197000 4/19/2024 1:45 PM 2025-01-17 1.83 1.96 2.04 0.00 0.00% 30 223 12.05%
GLD250331P00197000 4/4/2024 1:39 PM 2025-03-31 2.97 2.12 2.94 0.00 0.00% 1 1 12.31%
GLD260116P00197000 3/8/2024 6:35 PM 2026-01-16 8.00 2.69 6.60 0.00 0.00% 6 91 13.25%

Related Tickers