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
GLD240517C00300000 4/25/2024 7:30 PM 2024-05-17 0.01 0.00 0.01 0.00 0.00% 1 1,397 45.31%
GLD240621C00300000 4/25/2024 2:04 PM 2024-06-21 0.04 0.04 0.05 0.00 0.00% 15 8,783 32.23%
GLD240719C00300000 4/26/2024 1:50 PM 2024-07-19 0.10 0.08 0.11 0.01 11.11% 51 1,838 28.81%
GLD240816C00300000 4/26/2024 5:30 PM 2024-08-16 0.17 0.16 0.19 0.01 6.25% 6 537 26.86%
GLD240920C00300000 4/25/2024 5:53 PM 2024-09-20 0.32 0.31 0.34 0.00 0.00% 3 1,283 25.51%
GLD241018C00300000 4/25/2024 7:47 PM 2024-10-18 0.44 0.45 0.49 0.00 0.00% 104 467 24.82%
GLD241115C00300000 4/23/2024 1:33 PM 2024-11-15 0.57 0.64 0.71 0.00 0.00% 2 394 24.61%
GLD241220C00300000 4/26/2024 2:50 PM 2024-12-20 0.90 0.89 0.99 -0.03 -3.23% 22 1,730 24.22%
GLD250117C00300000 4/26/2024 5:24 PM 2025-01-17 1.12 1.16 1.24 -0.02 -1.75% 15 7,018 24.00%
GLD250331C00300000 4/23/2024 3:48 PM 2025-03-31 1.63 0.80 3.00 0.00 0.00% 210 805 26.25%
GLD250620C00300000 4/26/2024 7:36 PM 2025-06-20 2.71 2.20 3.35 0.02 0.74% 3 2,917 24.30%
GLD260116C00300000 4/26/2024 7:48 PM 2026-01-16 6.10 5.60 6.40 0.10 1.67% 64 2,043 24.20%
GLD260618C00300000 4/26/2024 2:44 PM 2026-06-18 8.46 7.70 10.50 0.56 7.09% 36 18 26.03%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00300000 4/22/2024 4:21 PM 2024-05-17 84.30 83.35 83.55 0.00 0.00% 1 0 54.79%
GLD240621P00300000 4/12/2024 7:43 PM 2024-06-21 83.11 83.35 83.55 0.00 0.00% 13 0 37.50%
GLD240719P00300000 4/11/2024 2:14 PM 2024-07-19 83.11 83.30 83.55 0.00 0.00% - 0 30.66%
GLD240816P00300000 4/24/2024 7:53 PM 2024-08-16 85.30 83.30 83.60 0.00 0.00% 1 0 27.56%
GLD240920P00300000 4/20/2023 1:52 PM 2024-09-20 114.75 114.75 117.75 0.00 0.00% 1 0 104.31%
GLD241018P00300000 4/24/2024 7:53 PM 2024-10-18 85.31 83.25 83.60 0.00 0.00% 1 0 22.12%
GLD241220P00300000 9/27/2023 4:32 PM 2024-12-20 125.83 111.50 116.45 0.00 0.00% 1 0 78.68%
GLD250117P00300000 3/21/2024 7:54 PM 2025-01-17 98.05 78.45 79.45 0.00 0.00% 1 0 0.00%
GLD250620P00300000 3/22/2024 2:47 PM 2025-06-20 98.72 77.00 80.90 0.00 0.00% 10 0 0.00%
GLD260116P00300000 3/22/2024 4:30 PM 2026-01-16 99.50 77.00 80.90 0.00 0.00% 1 3 0.00%
GLD260618P00300000 4/12/2024 1:36 PM 2026-06-18 77.00 81.00 86.00 0.00 0.00% 2 0 16.76%

Related Tickers