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
91.350.000.00%412 125.00 0.020.000.00%122
86.650.000.00%59 130.00 0.010.000.00%5489
81.700.000.00%25 135.00 0.020.000.00%215
76.900.000.00%324 140.00 0.010.000.00%109516
71.800.000.00%18 145.00 0.040.000.00%2148
73.000.000.00%171 150.00 0.040.000.00%213
67.950.000.00%225 155.00 0.020.000.00%50114
46.750.000.00%28 158.00 0.040.000.00%278
58.050.000.00%416 159.00 0.030.000.00%322
62.440.000.00%124 160.00 0.040.000.00%17518
55.850.000.00%9112 161.00 0.670.000.00%9237
61.050.000.00%21 162.00 0.030.000.00%1,0501,055
58.950.000.00%67 163.00 0.030.000.00%2951,246
53.050.000.00%45 164.00 0.030.000.00%295548
51.850.000.00%38 165.00 0.070.000.00%63491
50.700.000.00%66 166.00 0.070.000.00%6774
49.900.000.00%331 167.00 0.060.000.00%154263
49.050.000.00%9506 168.00 0.060.000.00%52,180
47.750.000.00%526 169.00 0.040.000.00%11,572
46.180.000.00%361 170.00 0.04-0.01-20.00%52,859
51.000.000.00%653 171.00 0.050.000.00%25,951
50.410.000.00%3636 172.00 0.040.000.00%16928
44.190.000.00%131 173.00 0.050.000.00%73,878
48.920.000.00%214 174.00 0.040.000.00%15,012
43.100.000.00%159 175.00 0.04-0.02-33.33%3487
47.150.000.00%1223 176.00 0.04-0.01-20.00%2462
45.470.000.00%111 177.00 0.370.000.00%4251
44.100.000.00%128 178.00 0.670.000.00%125
38.800.000.00%3029 179.00 0.260.000.00%184
42.650.000.00%8190 180.00 0.090.000.00%25733
42.720.000.00%1236 181.00 0.100.000.00%100456
40.150.000.00%4258 182.00 0.120.000.00%55436
42.500.000.00%16264 183.00 0.160.000.00%381,144
37.600.000.00%6230 184.00 0.090.000.00%73,726
32.650.000.00%2336 185.00 0.120.000.00%1739
31.650.000.00%1193 186.00 0.130.000.00%9449
38.400.000.00%2145 187.00 0.130.000.00%1551
31.810.000.00%52969 188.00 0.180.000.00%2151
34.250.000.00%124681 189.00 0.390.000.00%4478
28.300.903.28%46478 190.00 0.13-0.06-31.58%7665
26.130.000.00%5319 191.00 0.170.000.00%1734
28.060.000.00%3245 192.00 0.15-0.06-28.57%25155
23.800.000.00%1428 193.00 0.260.000.00%6135
23.720.000.00%1158 194.00 0.320.000.00%6312
28.540.000.00%1430 195.00 0.21-0.10-32.26%1813
25.100.000.00%11346 196.00 0.24-0.12-33.33%10423
20.690.000.00%2366 197.00 0.28-0.08-22.22%10113
24.700.000.00%1229 198.00 0.33-0.11-25.00%1562
19.200.000.00%31,619 199.00 0.570.000.00%511,007
18.610.160.87%91,151 200.00 0.44-0.16-26.67%1296,510
14.250.453.26%32,615 205.00 1.03-0.05-4.63%1365,705
10.150.151.50%161,246 210.00 2.00-0.20-9.09%282,556
7.090.294.26%3501,724 215.00 3.80-0.45-10.59%551,770
4.800.204.35%3845,523 220.00 6.65-0.32-4.59%181,391
3.150.155.00%1172,973 225.00 10.25-1.19-10.40%1334
2.000.042.04%313,046 230.00 11.100.000.00%3111
1.34-0.01-0.74%271,789 235.00 19.250.000.00%196
0.900.022.27%1112,187 240.00 22.400.000.00%60
0.600.011.69%371,551 245.00 24.400.000.00%120
0.420.000.00%22,111 250.00 33.700.000.00%10

Related Tickers