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
140.800.000.00%100101 80.00 0.180.000.00%19
112.420.000.00%10 85.00 0.100.000.00%111
104.000.000.00%12 90.00 -----
130.930.000.00%24 95.00 -----
124.500.000.00%1182 100.00 0.060.000.00%137
103.100.000.00%-10 105.00 -----
104.99-0.71-0.67%1248 120.00 -----
74.950.000.00%25 125.00 -----
79.300.000.00%1018 130.00 0.230.000.00%25195
77.600.000.00%13 135.00 0.780.000.00%1212
67.830.000.00%155 140.00 0.630.000.00%11
53.220.000.00%22 145.00 0.330.000.00%29
83.030.000.00%1281 150.00 1.020.000.00%159
69.000.000.00%117 155.00 0.900.000.00%241
70.370.000.00%143 160.00 0.920.000.00%257
41.600.000.00%1212 161.00 2.400.000.00%-1
60.250.000.00%1012 162.00 -----
59.390.000.00%27 163.00 -----
58.510.000.00%-1 164.00 0.950.000.00%66
63.750.000.00%313 165.00 1.250.000.00%5011
38.300.000.00%33 166.00 1.350.000.00%118
63.830.000.00%12 167.00 2.500.000.00%126
49.500.000.00%-1 168.00 1.050.000.00%41
60.430.000.00%-6 169.00 8.740.000.00%22
62.000.000.00%368 170.00 1.400.000.00%139
41.350.000.00%12 171.00 2.900.000.00%50
31.350.000.00%11 172.00 1.710.000.00%33
30.980.000.00%12 173.00 4.900.000.00%11
41.430.000.00%132 174.00 9.400.000.00%12
60.440.000.00%324 175.00 1.800.000.00%5112
60.690.000.00%110 176.00 -----
50.000.000.00%26 177.00 3.400.000.00%212
53.750.000.00%141 178.00 8.920.000.00%1011
39.600.000.00%219 179.00 3.010.000.00%10025
51.570.000.00%791 180.00 2.300.000.00%497
36.290.000.00%2426 181.00 -----
49.250.000.00%10 182.00 7.970.000.00%-13
35.450.000.00%15 183.00 2.680.000.00%20
47.600.000.00%132 184.00 11.480.000.00%24
52.050.000.00%1105 185.00 4.600.000.00%112
50.000.000.00%16 186.00 3.300.000.00%21
45.010.000.00%15 187.00 10.250.000.00%-2
49.350.000.00%1046 188.00 3.300.000.00%667
44.280.000.00%2135 189.00 9.520.000.00%210
43.500.000.00%4188 190.00 3.820.000.00%835
27.500.000.00%255 191.00 6.750.000.00%160
44.480.000.00%326 192.00 6.200.000.00%2013
36.420.000.00%2035 193.00 8.050.000.00%11
36.650.000.00%28 194.00 8.350.000.00%11
40.000.000.00%1214 195.00 3.950.000.00%154
42.100.000.00%222 196.00 8.290.000.00%11
42.000.000.00%115 197.00 8.000.000.00%691
42.500.000.00%265 198.00 -----
37.300.000.00%2847 199.00 4.910.000.00%27
36.000.000.00%2431 200.00 5.300.000.00%10284
33.070.000.00%2364 205.00 6.360.000.00%8257
30.130.481.62%2351 210.00 7.400.000.00%250
27.020.823.13%12284 215.00 10.600.000.00%1707
24.270.512.15%13209 220.00 11.500.000.00%16
21.65-0.12-0.55%44,639 225.00 13.250.000.00%147
19.630.000.00%13609 230.00 46.500.000.00%-0
17.660.563.27%362 235.00 -----
15.600.000.00%22,687 240.00 24.400.000.00%-1
14.120.000.00%2831 245.00 43.790.000.00%10
12.800.000.00%24621 250.00 48.150.000.00%100
11.95-1.40-10.49%5054 255.00 -----
10.850.000.00%210769 260.00 41.100.000.00%10
3.530.000.00%420 265.00 45.700.000.00%10
8.250.000.00%1522 270.00 -----
8.570.000.00%116 275.00 -----
7.980.283.64%50342 280.00 -----
7.000.000.00%14 285.00 -----
8.700.000.00%29 290.00 -----
6.100.101.67%642,043 300.00 99.500.000.00%13
5.000.000.00%23 305.00 116.560.000.00%10
6.750.000.00%235 310.00 -----
5.010.000.00%12 315.00 -----
4.700.000.00%1462 320.00 -----
4.330.000.00%1040 325.00 128.830.000.00%11
5.400.000.00%1642 330.00 133.850.000.00%10
3.800.000.00%20136 340.00 152.000.000.00%10
3.00-0.30-9.09%1082,261 350.00 143.000.000.00%10

Related Tickers