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 Puts Calls & Puts
Last Price Change % Change Volume Open Interest Strike Last Price Change % Change Volume Open Interest
135.150.000.00%3410 80.00 0.010.000.00%40349
132.20-1.40-1.05%5146 85.00 0.010.000.00%5118
126.120.000.00%2143 90.00 0.010.000.00%176268
88.140.000.00%1265 95.00 0.030.000.00%88181
88.300.000.00%216 100.00 0.010.000.00%390
111.250.000.00%138 105.00 0.010.000.00%1100
92.920.000.00%1056 110.00 0.030.000.00%8,96910,485
101.050.000.00%19 115.00 0.010.000.00%1109
98.300.000.00%1051 120.00 0.020.000.00%1420
91.150.000.00%185 125.00 0.020.000.00%3532
86.300.000.00%184 130.00 0.020.000.00%5665
81.840.000.00%131 135.00 0.010.000.00%26,051
78.400.000.00%96102 140.00 0.010.000.00%1,6292,179
72.5314.3124.58%5163 145.00 0.010.000.00%1,0007,089
67.800.150.22%5356 150.00 0.01-0.02-66.67%252,583
67.310.000.00%3118 155.00 0.020.000.00%21,305
37.400.000.00%1110 158.00 0.040.000.00%229
36.450.000.00%34 159.00 0.020.000.00%65208
57.450.000.00%2215 160.00 0.030.000.00%486,167
56.000.000.00%13 161.00 0.030.000.00%33185
28.450.000.00%42 162.00 0.040.000.00%6686
46.000.000.00%112 163.00 0.020.000.00%3031
26.550.000.00%37 164.00 0.040.000.00%1635
51.430.000.00%5107 165.00 0.030.000.00%469,325
45.490.000.00%310 166.00 0.030.000.00%41908
23.650.000.00%1129 167.00 0.040.000.00%171,111
22.500.000.00%135 168.00 0.040.000.00%687,261
48.050.000.00%11,393 169.00 0.040.000.00%335,443
46.000.000.00%33,498 170.00 0.040.000.00%179,512
20.750.000.00%120 171.00 0.040.000.00%49963
50.270.000.00%312 172.00 0.050.000.00%11,839
41.480.000.00%188 173.00 0.050.000.00%20471
48.320.000.00%121 174.00 0.040.000.00%161,721
43.100.150.35%1365 175.00 0.060.000.00%1985
41.480.000.00%1162 176.00 0.050.000.00%13365
39.470.000.00%149 177.00 0.040.000.00%12,111
39.150.000.00%1118 178.00 0.060.000.00%13,440
38.140.000.00%8109 179.00 0.080.000.00%21890
36.200.000.00%382,282 180.00 0.05-0.01-16.67%2011,866
35.040.000.00%11,054 181.00 0.080.000.00%202,058
35.180.000.00%4150 182.00 0.050.000.00%101,271
37.250.000.00%572 183.00 0.05-0.01-16.67%252,947
38.360.000.00%1412 184.00 0.05-0.01-16.67%12,720
32.900.672.08%1012,153 185.00 0.06-0.02-25.00%312,025
32.020.932.99%21,565 186.00 0.090.000.00%11,142
31.011.013.37%1434 187.00 0.130.000.00%15,920
30.050.702.39%4963 188.00 0.08-0.06-42.86%22,429
29.07-5.94-16.97%2442 189.00 0.08-0.05-38.46%112,254
27.970.772.83%111,419 190.00 0.09-0.02-18.18%23,501
26.490.210.80%1515 191.00 0.210.000.00%5464
24.160.000.00%11,158 192.00 0.12-0.05-29.41%101,358
24.150.000.00%14647 193.00 0.13-0.05-27.78%1729
24.351.205.18%21,281 194.00 0.270.000.00%82,043
23.250.401.75%1110,060 195.00 0.17-0.03-15.00%57,972
22.15-4.54-17.01%11,797 196.00 0.21-0.14-40.00%2172,197
20.630.000.00%11,759 197.00 0.26-0.02-7.14%212,299
20.161.719.27%23,260 198.00 0.26-0.07-21.21%123,080
19.471.276.98%31,387 199.00 0.33-0.05-13.16%12,859
18.270.221.22%8035,444 200.00 0.39-0.05-11.36%42319,442
14.040.594.39%2615,881 205.00 0.83-0.15-15.31%57515,053
10.020.474.92%10640,444 210.00 1.84-0.24-11.54%55323,046
6.800.355.43%42618,874 215.00 3.64-0.39-9.68%1266,614
4.410.204.75%1,36518,938 220.00 6.41-0.34-5.04%1152,649
2.820.124.44%83811,974 225.00 9.92-0.76-7.12%3844
1.800.084.65%4449,105 230.00 14.46-0.81-5.30%50704
1.140.043.64%2816,696 235.00 19.640.000.00%174
0.720.022.86%65125,490 240.00 24.250.000.00%500
0.47-0.01-2.08%101,777 245.00 25.950.000.00%60
0.330.000.00%4206,748 250.00 28.850.000.00%830
0.240.0314.29%1801,118 255.00 30.950.000.00%340
0.16-0.01-5.88%552,592 260.00 36.700.000.00%10
0.12-0.02-14.29%51,186 265.00 -----
0.110.000.00%323,310 270.00 52.650.000.00%200
0.08-0.01-11.11%5429 275.00 99.200.000.00%50
0.080.0114.29%91,807 280.00 103.470.000.00%250
0.060.000.00%1255,337 285.00 -----
0.05-0.01-16.67%26380 290.00 72.110.000.00%500
0.050.000.00%1531 295.00 126.120.000.00%-0
0.040.000.00%158,783 300.00 83.110.000.00%130
0.050.000.00%3300 305.00 130.980.000.00%10
0.040.000.00%17628 310.00 136.010.000.00%10
0.040.000.00%171 315.00 -----
0.080.000.00%3242 320.00 101.800.000.00%-0
0.030.000.00%1214 325.00 -----
0.100.000.00%2400 330.00 -----
0.02-0.03-60.00%226 335.00 -----
0.030.000.00%5190 340.00 -----
0.040.000.00%33649 345.00 -----
0.01-0.01-50.00%2154 350.00 -----
0.110.000.00%150 355.00 -----
0.030.000.00%1944 360.00 138.500.000.00%-0
0.020.000.00%1162 365.00 144.600.000.00%-0
0.020.000.00%1189 370.00 149.600.000.00%-0
0.02-0.02-50.00%78458 375.00 173.050.000.00%-0
0.020.000.00%1356 380.00 159.350.000.00%10

Related Tickers