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
116.650.000.00%1277 75.00 0.010.000.00%2525
97.690.000.00%2142 80.00 0.050.000.00%5199
105.750.000.00%-3 81.00 -----
104.800.000.00%-11 82.00 -----
100.230.000.00%7237 83.00 0.070.000.00%4760
----- 84.00 0.030.000.00%8888
98.340.000.00%22 85.00 0.080.000.00%3223
97.320.000.00%-35 86.00 -----
96.430.000.00%-20 87.00 0.560.000.00%2223
99.300.000.00%-7 88.00 0.340.000.00%11
95.100.000.00%-1 89.00 -----
133.900.000.00%14 90.00 0.020.000.00%5092
87.690.000.00%29 95.00 0.030.000.00%176177
92.850.000.00%23 100.00 0.020.000.00%825
----- 105.00 0.040.000.00%868
82.400.000.00%22 110.00 0.040.000.00%2238
77.400.000.00%11 115.00 0.050.000.00%819
87.100.000.00%119 120.00 0.030.000.00%261
78.490.000.00%242 125.00 0.150.000.00%-200
62.310.000.00%158 130.00 0.03-0.32-91.43%250752
50.570.000.00%8846 135.00 0.04-0.03-42.86%75945
54.900.000.00%22 140.00 0.090.000.00%50132
44.420.000.00%21 145.00 0.280.000.00%418
----- 146.00 1.490.000.00%-1
47.350.000.00%12 147.00 0.590.000.00%1,5031,503
41.950.000.00%153 148.00 0.670.000.00%11
43.820.000.00%-1 149.00 -----
69.000.000.00%418 150.00 0.080.000.00%50643
41.850.000.00%11 151.00 1.250.000.00%11
41.100.000.00%-1 152.00 0.230.000.00%1315
38.500.000.00%-2 153.00 1.320.000.00%-3
33.100.000.00%34 154.00 1.360.000.00%2106
71.060.000.00%25 155.00 0.500.000.00%1312
37.000.000.00%-1 156.00 0.430.000.00%410
----- 157.00 0.940.000.00%19155
53.030.000.00%12 158.00 0.280.000.00%6188
----- 159.00 0.480.000.00%35
66.500.000.00%523 160.00 0.200.000.00%252,421
34.800.000.00%33 161.00 2.220.000.00%47
30.050.000.00%15 162.00 0.290.000.00%1272
31.100.000.00%39 163.00 2.830.000.00%2829
26.850.000.00%911 164.00 0.580.000.00%3332,735
62.800.000.00%725 165.00 0.200.000.00%2287
25.850.000.00%47 166.00 1.750.000.00%1221
25.050.000.00%2830 167.00 0.230.000.00%15
26.250.000.00%16 168.00 0.280.000.00%143
56.250.000.00%1110 169.00 0.21-0.04-16.00%2111
57.090.000.00%5151 170.00 0.270.000.00%28403
57.500.000.00%653 171.00 0.330.000.00%23
49.400.000.00%13 172.00 0.510.000.00%199
48.800.000.00%11 173.00 0.350.000.00%100103
19.500.000.00%21 174.00 0.390.000.00%100102
45.700.000.00%1384 175.00 0.400.000.00%254,025
18.250.000.00%-1 176.00 0.890.000.00%1152
44.750.000.00%16 177.00 0.440.000.00%1170
34.450.000.00%162 178.00 0.550.000.00%1108
16.970.000.00%12 179.00 0.560.000.00%518
42.40-4.83-10.23%1410 180.00 0.510.000.00%102,594
28.940.000.00%2689 181.00 0.560.000.00%2562
41.300.000.00%1137 182.00 0.990.000.00%148
44.200.000.00%1184 183.00 0.59-0.41-41.00%1122
41.850.000.00%1340 184.00 0.780.000.00%118
37.320.000.00%22,123 185.00 0.74-0.09-10.84%200781
36.210.000.00%12316 186.00 0.830.000.00%524
40.090.000.00%3393 187.00 0.880.000.00%11233
41.680.000.00%3398 188.00 1.060.000.00%294448
40.100.000.00%286 189.00 3.350.000.00%2203
39.190.000.00%7914 190.00 1.06-0.14-11.67%10385
28.650.000.00%191 191.00 1.050.000.00%2275
30.940.000.00%1444 192.00 1.430.000.00%272388
29.900.000.00%1166 193.00 1.290.000.00%3309
33.900.000.00%11,404 194.00 1.340.000.00%245557
27.800.000.00%18,827 195.00 1.410.000.00%1929,803
28.120.000.00%1599 196.00 1.580.000.00%1737
28.500.000.00%1209 197.00 1.730.000.00%200350
27.000.000.00%5478 198.00 2.170.000.00%3463
26.200.000.00%3164 199.00 2.08-0.22-9.57%1586
25.021.084.51%34,133 200.00 2.500.000.00%49,101
19.780.000.00%34,350 205.00 3.35-0.24-6.69%61,570
17.300.000.00%1545,408 210.00 5.130.000.00%29307
14.480.110.77%53,775 215.00 6.85-0.50-6.80%12447
11.950.151.27%14926,878 220.00 9.40-0.60-6.00%10107
9.64-0.06-0.62%1512,122 225.00 13.150.000.00%15,271
7.980.151.92%56,207 230.00 -----
6.090.000.00%38,445 235.00 17.800.000.00%11
5.300.000.00%45,818 240.00 65.320.000.00%-0
4.440.000.00%1523,386 245.00 24.800.000.00%-50
3.950.071.80%16424,192 250.00 28.850.000.00%50
3.300.000.00%310,059 255.00 -----
2.620.000.00%1023,237 260.00 -----
2.470.2611.76%11,624 265.00 41.900.000.00%10
2.070.000.00%15558 270.00 116.320.000.00%-0
1.590.000.00%1456 275.00 -----
1.60-0.04-2.44%23,624 280.00 -----
1.370.000.00%11,099 285.00 85.030.000.00%100
2.650.000.00%1514 290.00 103.900.000.00%-0
1.530.000.00%160 295.00 -----
0.90-0.03-3.23%221,730 300.00 125.830.000.00%10
1.180.000.00%879 305.00 -----
2.080.000.00%100110 310.00 -----
1.400.000.00%114 315.00 -----
1.780.000.00%1228 320.00 -----
1.490.000.00%5101 325.00 -----
0.480.000.00%1272 330.00 -----
1.260.000.00%300316 340.00 -----
0.970.000.00%1025 350.00 -----
0.330.000.00%212 355.00 -----
0.620.000.00%217254 360.00 -----
0.400.000.00%-5 365.00 -----
0.270.000.00%5291 370.00 -----
0.350.000.00%144 375.00 -----
0.230.000.00%1219 380.00 190.900.000.00%-0

Related Tickers