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
134.320.000.00%145 80.00 0.010.000.00%71,083
97.900.000.00%1930 85.00 0.010.000.00%14163
109.700.000.00%110 90.00 0.010.000.00%3090
117.700.000.00%18 95.00 -----
125.240.000.00%1191 100.00 0.010.000.00%100667
89.950.000.00%620 105.00 0.020.000.00%125251
110.000.000.00%518 110.00 0.040.000.00%1013
70.820.000.00%611 115.00 0.060.000.00%5081
105.600.000.00%2138 120.00 0.060.000.00%12
87.000.000.00%180 125.00 0.070.000.00%2898
64.850.000.00%10 130.00 0.090.000.00%30225
73.000.000.00%117 135.00 0.080.000.00%3620
86.340.000.00%338 140.00 0.050.000.00%8230
47.310.000.00%17 145.00 0.100.000.00%353
55.000.000.00%13 146.00 1.150.000.00%-2
----- 147.00 1.680.000.00%13
41.500.000.00%13 148.00 1.560.000.00%219
62.000.000.00%11 149.00 1.520.000.00%23
69.990.000.00%7208 150.00 0.10-0.06-37.50%121,091
75.500.000.00%14 151.00 0.140.000.00%744
74.500.000.00%18 152.00 0.960.000.00%2221
55.180.000.00%16 153.00 0.180.000.00%1021
68.250.000.00%526 154.00 0.260.000.00%107
71.400.000.00%2652 155.00 0.400.000.00%1105
71.000.000.00%129 156.00 0.210.000.00%180
66.450.000.00%572 157.00 0.990.000.00%782
37.800.000.00%617 158.00 0.210.000.00%3107
49.530.000.00%243 159.00 0.280.000.00%20118
61.150.000.00%1388 160.00 0.14-0.01-6.67%42,745
31.400.000.00%427 161.00 0.270.000.00%11,656
59.680.000.00%385 162.00 0.190.000.00%2151
50.500.000.00%1021 163.00 0.620.000.00%2179
49.500.000.00%315 164.00 0.230.000.00%8405
58.250.000.00%298 165.00 0.230.000.00%172,913
52.350.000.00%18 166.00 0.280.000.00%10159
50.870.000.00%257 167.00 1.270.000.00%5360
44.150.000.00%19 168.00 0.270.000.00%143
31.560.000.00%123 169.00 0.320.000.00%340
52.040.000.00%12258 170.00 0.300.000.00%102,997
53.730.000.00%10248 171.00 1.180.000.00%100145
54.930.000.00%249 172.00 0.460.000.00%2164
49.420.000.00%118 173.00 0.390.000.00%1115
48.470.000.00%125 174.00 0.640.000.00%1137
46.530.000.00%3338 175.00 0.400.000.00%21,982
51.730.000.00%27 176.00 0.580.000.00%20189
50.960.000.00%119 177.00 0.880.000.00%6284
47.950.000.00%17 178.00 0.500.000.00%1192
38.200.000.00%1061 179.00 0.560.000.00%89201
43.250.651.53%121,866 180.00 0.680.000.00%12,693
42.360.000.00%619 181.00 0.740.000.00%2320
36.850.000.00%359 182.00 0.690.000.00%230
40.150.000.00%2147 183.00 0.860.000.00%1248
41.000.000.00%260 184.00 0.870.000.00%155
37.160.000.00%62,360 185.00 0.910.000.00%201,685
39.360.000.00%2103 186.00 1.130.000.00%10359
44.300.000.00%2136 187.00 0.990.000.00%3101
43.450.000.00%1482 188.00 1.010.000.00%2205
30.660.000.00%5157 189.00 1.210.000.00%1,5002,126
34.591.695.14%25,407 190.00 1.20-0.06-4.76%18,758
40.950.000.00%2326 191.00 1.290.000.00%2190
35.050.000.00%50259 192.00 1.730.000.00%1268
36.300.000.00%1123 193.00 1.680.000.00%1411
31.720.000.00%13117 194.00 1.490.000.00%33445
29.420.000.00%122,461 195.00 1.800.000.00%183,208
29.100.000.00%9186 196.00 1.90-0.11-5.47%5332
31.970.000.00%3217 197.00 1.830.000.00%30223
30.750.000.00%1199 198.00 2.11-0.22-9.44%1182
25.250.000.00%2269 199.00 2.630.000.00%2073
25.920.461.81%1929,870 200.00 2.50-0.11-4.21%258,937
22.100.301.38%32,185 205.00 3.700.000.00%72,930
18.870.583.17%414,825 210.00 5.00-0.26-4.94%51,376
15.520.271.77%276,735 215.00 7.12-0.28-3.78%131,460
12.920.473.78%389,891 220.00 9.850.000.00%31,015
10.800.373.55%4952,726 225.00 12.87-0.13-1.00%32,821
8.830.283.27%8424,965 230.00 14.400.000.00%20511
7.400.202.78%38,221 235.00 18.850.000.00%103103
6.150.152.50%95,341 240.00 26.200.000.00%2333
5.300.152.91%162,909 245.00 -----
4.470.122.76%558,232 250.00 29.350.000.00%560
3.680.000.00%311,236 255.00 -----
3.320.103.11%1029,835 260.00 39.850.000.00%40
2.850.000.00%45,291 265.00 80.250.000.00%20
2.550.156.25%178,336 270.00 -----
2.060.000.00%22,966 275.00 -----
1.900.052.70%77,076 280.00 60.700.000.00%170
1.690.095.63%1712 285.00 101.680.000.00%-0
1.400.000.00%1750 290.00 -----
1.220.000.00%3651 295.00 -----
1.12-0.02-1.75%157,018 300.00 98.050.000.00%10
1.040.000.00%23,728 305.00 -----
0.940.022.17%23,704 310.00 -----
1.270.000.00%1174 315.00 -----
0.720.000.00%5255 320.00 -----
0.660.000.00%199 325.00 123.430.000.00%330
0.600.000.00%10355 330.00 128.940.000.00%70
0.560.000.00%18 335.00 151.700.000.00%-0
0.750.000.00%1247 340.00 -----
0.410.000.00%123 345.00 163.110.000.00%-0
0.44-0.01-2.22%41,825 350.00 148.350.000.00%100
0.500.000.00%12 355.00 169.540.000.00%10
1.040.000.00%197 360.00 139.700.000.00%40
0.610.000.00%100185 365.00 -----
0.360.000.00%116 370.00 187.500.000.00%-0
0.300.000.00%10387 375.00 173.770.000.00%90
0.310.013.33%1102,222 380.00 172.720.000.00%10

Related Tickers