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
GLD240503C00255000 4/22/2024 7:28 PM 2024-05-03 0.03 0.00 0.01 0.00 0.00% 26 122 45.31%
GLD240510C00255000 4/23/2024 7:57 PM 2024-05-10 0.02 0.00 0.02 0.00 0.00% 50 216 32.81%
GLD240517C00255000 4/26/2024 7:38 PM 2024-05-17 0.03 0.03 0.04 -0.01 -25.00% 5 559 28.71%
GLD240531C00255000 4/23/2024 7:57 PM 2024-05-31 0.09 0.08 0.09 0.00 0.00% 101 89 24.51%
GLD240621C00255000 4/26/2024 7:52 PM 2024-06-21 0.24 0.22 0.24 0.03 14.29% 180 1,118 22.39%
GLD240719C00255000 4/24/2024 5:41 PM 2024-07-19 0.50 0.52 0.55 0.00 0.00% 61 902 21.33%
GLD240816C00255000 4/26/2024 7:08 PM 2024-08-16 0.96 0.93 0.97 -0.11 -10.28% 8 479 20.95%
GLD240920C00255000 4/26/2024 7:06 PM 2024-09-20 1.56 1.51 1.58 0.14 9.86% 168 742 20.74%
GLD240930C00255000 4/26/2024 7:06 PM 2024-09-30 1.71 1.68 1.73 0.12 7.55% 247 393 20.59%
GLD241018C00255000 4/25/2024 7:55 PM 2024-10-18 1.96 2.01 2.10 0.00 0.00% 21 1,092 20.64%
GLD241115C00255000 4/26/2024 2:08 PM 2024-11-15 2.70 2.61 2.73 0.17 6.72% 3 1,680 20.81%
GLD241220C00255000 4/22/2024 4:42 PM 2024-12-20 3.30 3.30 3.45 0.00 0.00% 3 10,059 20.80%
GLD241231C00255000 4/22/2024 6:30 PM 2024-12-31 3.35 3.45 3.60 0.00 0.00% 74 189 20.65%
GLD250117C00255000 4/25/2024 5:03 PM 2025-01-17 3.68 3.80 3.95 0.00 0.00% 3 11,236 20.66%
GLD250331C00255000 4/22/2024 6:27 PM 2025-03-31 5.05 5.20 5.85 0.00 0.00% 41 48 21.34%
GLD250620C00255000 4/24/2024 4:19 PM 2025-06-20 6.99 6.55 7.80 0.41 6.23% 2 220 21.75%
GLD260116C00255000 4/26/2024 2:54 PM 2026-01-16 11.95 10.65 14.00 -1.40 -10.49% 50 54 23.84%
GLD260618C00255000 4/26/2024 4:15 PM 2026-06-18 15.44 12.85 17.50 -0.11 -0.71% 4 257 24.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00255000 4/18/2024 5:24 PM 2024-05-17 34.25 38.35 38.55 0.00 0.00% 1 0 35.16%
GLD240621P00255000 4/12/2024 2:56 PM 2024-06-21 30.95 38.35 38.55 0.00 0.00% 34 0 21.24%
GLD240719P00255000 4/24/2024 6:48 PM 2024-07-19 40.15 38.35 38.55 0.00 0.00% 15 0 17.31%
GLD240816P00255000 4/26/2024 4:53 PM 2024-08-16 39.02 38.35 38.55 5.17 15.27% 1 0 14.99%
GLD240920P00255000 4/16/2024 2:23 PM 2024-09-20 36.25 38.35 38.60 0.00 0.00% 60 0 13.65%
GLD240930P00255000 4/22/2024 7:18 PM 2024-09-30 39.45 38.30 38.60 0.00 0.00% 150 0 13.21%
GLD241018P00255000 4/22/2024 7:18 PM 2024-10-18 39.45 38.30 38.60 0.00 0.00% 120 0 12.53%
GLD241115P00255000 4/15/2024 7:03 PM 2024-11-15 35.40 38.25 38.65 0.00 0.00% 20 0 12.04%
GLD241231P00255000 4/17/2024 2:20 PM 2024-12-31 34.30 38.15 38.70 0.00 0.00% - 0 11.21%

Related Tickers