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
GLD240517C00280000 4/17/2024 1:30 PM 2024-05-17 0.06 0.01 0.02 0.00 0.00% 2 448 38.67%
GLD240621C00280000 4/26/2024 7:30 PM 2024-06-21 0.08 0.07 0.08 0.01 14.29% 9 1,807 27.64%
GLD240719C00280000 4/26/2024 6:13 PM 2024-07-19 0.16 0.16 0.18 -0.02 -11.11% 5 159 25.20%
GLD240816C00280000 4/25/2024 6:32 PM 2024-08-16 0.31 0.31 0.34 0.00 0.00% 2 690 24.07%
GLD240920C00280000 4/25/2024 4:10 PM 2024-09-20 0.58 0.56 0.61 0.00 0.00% 1 869 23.30%
GLD240930C00280000 4/24/2024 1:30 PM 2024-09-30 0.59 0.63 0.69 0.00 0.00% 1 466 23.10%
GLD241018C00280000 4/26/2024 2:43 PM 2024-10-18 0.79 0.82 0.87 -0.02 -2.47% 2 685 22.91%
GLD241115C00280000 4/25/2024 1:42 PM 2024-11-15 1.05 1.13 1.22 0.00 0.00% 1 339 22.89%
GLD241220C00280000 4/25/2024 2:45 PM 2024-12-20 1.60 1.57 1.63 -0.04 -2.44% 2 3,624 22.63%
GLD241231C00280000 4/26/2024 7:11 PM 2024-12-31 1.68 1.58 1.73 0.19 12.75% 31 184 22.45%
GLD250117C00280000 4/26/2024 7:22 PM 2025-01-17 1.90 1.80 1.96 0.05 2.70% 7 7,076 22.42%
GLD250331C00280000 4/26/2024 3:17 PM 2025-03-31 2.72 2.42 3.30 0.05 1.87% 100 560 22.94%
GLD250620C00280000 4/25/2024 6:47 PM 2025-06-20 3.91 3.95 4.70 0.00 0.00% 12 886 23.05%
GLD260116C00280000 4/26/2024 7:50 PM 2026-01-16 7.98 6.65 9.60 0.28 3.64% 503 42 24.60%
GLD260618C00280000 4/24/2024 2:25 PM 2026-06-18 10.00 8.05 13.00 0.00 0.00% 15 35 25.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00280000 4/24/2024 5:04 PM 2024-05-17 64.70 63.35 63.55 0.00 0.00% 2 0 50.00%
GLD240621P00280000 8/16/2023 3:52 PM 2024-06-21 103.47 101.35 101.85 0.00 0.00% 25 0 171.78%
GLD240719P00280000 4/11/2024 2:14 PM 2024-07-19 63.08 63.35 63.55 0.00 0.00% 1 0 25.10%
GLD240816P00280000 3/7/2024 3:35 PM 2024-08-16 80.40 64.70 65.00 0.00 0.00% - 0 32.98%
GLD240920P00280000 4/10/2023 7:53 PM 2024-09-20 94.68 89.75 92.40 0.00 0.00% - 0 86.70%
GLD250117P00280000 4/17/2024 7:20 PM 2025-01-17 60.70 63.15 63.75 0.00 0.00% 17 0 15.99%
GLD250620P00280000 12/4/2023 3:56 PM 2025-06-20 92.44 89.05 94.00 0.00 0.00% - 0 51.80%

Related Tickers