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
GLD240501C00270000 4/16/2024 4:26 PM 2024-05-01 0.04 0.00 0.01 0.00 0.00% - 50 60.94%
GLD240517C00270000 4/26/2024 5:00 PM 2024-05-17 0.02 0.01 0.02 0.00 0.00% 10 1,118 33.99%
GLD240621C00270000 4/24/2024 7:47 PM 2024-06-21 0.11 0.09 0.11 0.00 0.00% 32 3,310 25.29%
GLD240719C00270000 4/26/2024 6:13 PM 2024-07-19 0.23 0.24 0.26 0.00 0.00% 5 249 23.49%
GLD240816C00270000 4/22/2024 2:08 PM 2024-08-16 0.51 0.46 0.49 0.00 0.00% 1 45 22.71%
GLD240920C00270000 4/23/2024 2:11 PM 2024-09-20 0.78 0.81 0.87 0.00 0.00% 2 325 22.24%
GLD241018C00270000 4/23/2024 1:35 PM 2024-10-18 1.00 1.13 1.21 0.00 0.00% 3 69 21.97%
GLD241115C00270000 4/24/2024 4:35 PM 2024-11-15 1.46 1.56 1.65 0.00 0.00% 1 574 22.01%
GLD241220C00270000 4/25/2024 6:08 PM 2024-12-20 2.07 2.09 2.16 0.00 0.00% 15 558 21.85%
GLD241231C00270000 4/24/2024 1:48 PM 2024-12-31 1.97 2.12 2.28 0.00 0.00% 1 8 21.68%
GLD250117C00270000 4/25/2024 7:53 PM 2025-01-17 2.55 2.37 2.55 0.15 6.25% 17 8,336 21.66%
GLD250331C00270000 4/12/2024 4:17 PM 2025-03-31 5.55 3.50 4.10 0.00 0.00% 1 3 22.27%
GLD250620C00270000 4/23/2024 2:10 PM 2025-06-20 4.75 4.90 5.70 0.00 0.00% 1 367 22.49%
GLD260116C00270000 4/24/2024 6:47 PM 2026-01-16 8.25 8.00 10.95 0.00 0.00% 15 22 24.10%
GLD260618C00270000 4/11/2024 5:27 PM 2026-06-18 12.00 9.65 14.50 0.00 0.00% - 4 24.76%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240501P00270000 4/19/2024 7:47 PM 2024-05-01 48.75 53.35 53.55 0.00 0.00% 1 0 79.88%
GLD240517P00270000 4/18/2024 4:41 PM 2024-05-17 49.30 53.35 53.55 0.00 0.00% 1 0 44.04%
GLD240621P00270000 4/11/2024 1:48 PM 2024-06-21 52.65 53.35 53.55 0.00 0.00% 20 0 27.00%
GLD240920P00270000 10/19/2022 1:50 PM 2024-09-20 117.86 0.00 0.00 0.00 0.00% - 0 0.00%
GLD241220P00270000 10/18/2022 6:37 PM 2024-12-20 116.32 103.65 108.50 0.00 0.00% - 0 100.63%

Related Tickers