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
118.060.000.00%543 75.00 0.010.000.00%1,0001,175
93.160.000.00%257 80.00 0.010.000.00%1,0001,202
----- 82.00 0.010.000.00%7575
99.190.000.00%-1 83.00 0.590.000.00%11
104.100.000.00%-0 85.00 -----
----- 88.00 0.020.000.00%389
----- 89.00 0.020.000.00%-82
100.250.000.00%11 90.00 0.020.000.00%-50
89.630.000.00%21 95.00 0.010.000.00%45
116.300.000.00%24 100.00 0.020.000.00%8889
85.460.000.00%12 105.00 0.050.000.00%16
72.660.000.00%44 110.00 0.010.000.00%14517
67.910.000.00%213 115.00 0.010.000.00%1133
83.920.000.00%1013 120.00 0.020.000.00%5253
59.670.000.00%438 125.00 0.020.000.00%528
55.840.000.00%23 130.00 0.040.000.00%23
54.930.000.00%10 135.00 0.030.000.00%10334
51.650.000.00%137 140.00 0.02-0.01-33.33%553,559
59.960.000.00%160 145.00 0.040.000.00%3336
41.460.000.00%7077 146.00 -----
40.760.000.00%7673 147.00 0.050.000.00%2828
55.200.000.00%558 148.00 0.270.000.00%150152
56.620.000.00%343 149.00 0.500.000.00%67
42.050.000.00%278 150.00 0.030.000.00%503,673
52.350.000.00%1182 151.00 0.690.000.00%10
38.150.000.00%1292 152.00 1.080.000.00%4545
35.510.000.00%4105 153.00 -----
35.160.000.00%263 154.00 0.110.000.00%-1
48.600.000.00%1121 155.00 0.110.000.00%11,958
33.260.000.00%23 156.00 0.950.000.00%30
----- 157.00 0.990.000.00%1212
33.690.000.00%-13 158.00 0.610.000.00%218225
31.250.000.00%11 159.00 -----
51.150.000.00%120 160.00 0.430.000.00%11,093
32.250.000.00%110 161.00 0.170.000.00%131
----- 162.00 0.090.000.00%33,191
29.500.000.00%66 163.00 0.560.000.00%124
60.390.000.00%143 164.00 0.110.000.00%122
55.071.572.93%103132 165.00 0.120.000.00%355
62.750.000.00%1011 166.00 0.170.000.00%3336
----- 167.00 0.570.000.00%16
24.850.000.00%2325 168.00 0.140.000.00%1347
20.920.000.00%14 169.00 0.120.000.00%1,5001,508
54.050.000.00%20615 170.00 0.160.000.00%1006,486
20.050.000.00%45 171.00 0.310.000.00%2005,308
22.400.000.00%593596 172.00 0.430.000.00%44,293
21.500.000.00%2627 173.00 0.190.000.00%1871
51.220.000.00%212 174.00 0.310.000.00%6690
45.37-4.38-8.80%1207 175.00 0.160.000.00%1206
51.600.000.00%1012 176.00 0.210.000.00%3103
20.040.000.00%551 177.00 0.180.000.00%1473
49.700.000.00%125 178.00 0.240.000.00%1175
13.000.000.00%17 179.00 0.230.000.00%1268
44.680.000.00%1342 180.00 0.19-0.07-26.92%66,054
40.400.000.00%142,021 181.00 0.290.000.00%31,508
13.390.000.00%118 182.00 0.260.000.00%21,592
11.950.000.00%1054 183.00 0.330.000.00%181
23.720.000.00%4870 184.00 0.27-0.04-12.90%21,461
35.680.000.00%11,177 185.00 0.330.000.00%13,351
39.550.000.00%124 186.00 0.490.000.00%12,453
30.070.000.00%1251 187.00 0.440.000.00%681,813
32.600.000.00%10489 188.00 0.550.000.00%41,251
32.950.000.00%1544 189.00 0.500.000.00%31,331
30.400.000.00%1712 190.00 0.540.000.00%16,759
29.55-0.35-1.17%17819 191.00 0.550.047.84%26,994
28.200.000.00%23,440 192.00 0.860.000.00%137
28.880.000.00%2792 193.00 0.670.046.35%2646
27.850.000.00%1281 194.00 0.810.000.00%3190
26.35-5.19-16.46%29,012 195.00 0.79-0.09-10.23%823,846
30.550.000.00%2125 196.00 1.080.000.00%4302
24.700.000.00%23,877 197.00 1.180.000.00%2182,223
28.350.000.00%1873 198.00 1.07-0.11-9.32%3180
21.750.000.00%1634 199.00 1.19-0.10-7.75%12194
21.790.542.54%216,477 200.00 1.31-0.13-9.03%213,824
17.22-0.08-0.46%15,798 205.00 2.20-0.19-7.95%195,598
14.190.543.96%3123,171 210.00 3.55-0.20-5.33%1367,109
11.000.302.80%307,475 215.00 5.54-0.26-4.48%431,243
8.440.141.69%5516,741 220.00 8.35-0.33-3.80%398,995
6.35-0.05-0.78%3310,444 225.00 13.000.000.00%11,632
5.120.306.22%1,03022,737 230.00 15.940.000.00%6466
3.950.359.72%1122,520 235.00 15.960.000.00%104104
3.150.123.96%3232,189 240.00 19.950.000.00%-400
2.420.052.11%291,170 245.00 23.600.000.00%4869
1.950.084.28%15,45910,339 250.00 79.400.000.00%-0
1.560.149.86%168742 255.00 36.250.000.00%600
1.270.032.42%123370 260.00 36.150.000.00%310
1.030.000.00%14214 265.00 40.900.000.00%230
0.780.000.00%2325 270.00 117.860.000.00%-0
0.720.045.88%2348 275.00 98.340.000.00%20
0.580.000.00%1869 280.00 94.680.000.00%-0
0.44-0.09-16.98%2141 285.00 132.350.000.00%-0
0.420.037.69%10406 290.00 103.900.000.00%10
0.670.000.00%244 295.00 109.460.000.00%-0
0.320.000.00%31,283 300.00 114.750.000.00%10
0.380.000.00%2506 305.00 119.080.000.00%-0
0.250.000.00%6501 310.00 -----
0.370.000.00%7157 315.00 -----
0.800.000.00%560577 320.00 -----
0.500.000.00%1558 325.00 -----
0.180.000.00%200827 330.00 -----
0.140.000.00%12 335.00 -----
0.500.000.00%149 340.00 -----
0.270.000.00%11 345.00 -----
0.280.000.00%51,740 350.00 -----
0.130.000.00%11 355.00 -----
0.030.000.00%2424 360.00 -----
0.330.000.00%12 365.00 -----
0.08-0.11-57.89%210 370.00 -----
0.080.000.00%129 375.00 -----
0.100.000.00%1497 380.00 -----

Related Tickers