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
GLD240517C00275000 4/19/2024 5:54 PM 2024-05-17 0.06 0.01 0.02 0.00 0.00% 13 559 37.11%
GLD240621C00275000 4/26/2024 3:06 PM 2024-06-21 0.08 0.07 0.09 -0.01 -11.11% 5 429 26.66%
GLD240719C00275000 4/26/2024 3:15 PM 2024-07-19 0.19 0.19 0.22 -0.01 -5.00% 14 714 24.56%
GLD240816C00275000 4/26/2024 6:41 PM 2024-08-16 0.40 0.36 0.41 0.01 2.56% 15 158 23.54%
GLD240920C00275000 4/25/2024 2:54 PM 2024-09-20 0.72 0.68 0.73 0.04 5.88% 2 348 22.88%
GLD240930C00275000 4/25/2024 3:12 PM 2024-09-30 0.77 0.75 0.81 0.00 0.00% 74 349 22.61%
GLD241018C00275000 4/26/2024 4:51 PM 2024-10-18 0.92 0.97 1.02 -0.04 -4.17% 2 105 22.49%
GLD241115C00275000 4/26/2024 6:43 PM 2024-11-15 1.39 1.32 1.42 0.11 8.59% 155 199 22.53%
GLD241220C00275000 4/23/2024 1:30 PM 2024-12-20 1.59 1.81 1.87 0.00 0.00% 1 456 22.28%
GLD241231C00275000 4/22/2024 6:27 PM 2024-12-31 1.80 1.92 1.98 0.00 0.00% 3 84 22.11%
GLD250117C00275000 4/24/2024 5:19 PM 2025-01-17 2.06 2.15 2.23 0.00 0.00% 2 2,966 22.08%
GLD250331C00275000 4/19/2024 4:51 PM 2025-03-31 4.43 3.10 3.65 0.00 0.00% 3 8 22.60%
GLD250620C00275000 4/25/2024 2:02 PM 2025-06-20 4.10 4.40 5.20 0.00 0.00% 2 467 22.85%
GLD260116C00275000 4/22/2024 7:28 PM 2026-01-16 8.57 6.30 10.00 0.00 0.00% 1 16 24.11%
GLD260618C00275000 4/22/2024 2:02 PM 2026-06-18 12.00 9.00 14.00 0.00 0.00% 4 59 25.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00275000 4/18/2024 5:28 PM 2024-05-17 54.40 58.35 58.55 0.00 0.00% - 0 48.24%
GLD240621P00275000 8/16/2023 7:11 PM 2024-06-21 99.20 96.35 96.85 0.00 0.00% 5 0 169.75%
GLD240920P00275000 8/16/2023 3:24 PM 2024-09-20 98.34 96.15 97.00 0.00 0.00% 2 0 104.15%

Related Tickers