NYSEArca - Delayed Quote • USD
SPDR Gold Shares (GLD)
At close: 4:00 PM EDT
After hours: 7:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00186000 | 4/16/2024 6:27 PM | 186 | 35.15 | 28.45 | 28.70 | 0.00 | 0.00% | - | 3 | 123.44% |
| GLD240424C00187000 | 4/16/2024 6:33 PM | 187 | 34.40 | 27.45 | 27.70 | 0.00 | 0.00% | - | 6 | 119.53% |
| GLD240424C00188000 | 4/22/2024 6:31 PM | 188 | 27.47 | 26.45 | 26.70 | 0.00 | 0.00% | 4 | 9 | 115.23% |
| GLD240424C00189000 | 4/22/2024 6:32 PM | 189 | 26.57 | 25.45 | 25.70 | 0.00 | 0.00% | 4 | 8 | 111.33% |
| GLD240424C00190000 | 4/16/2024 6:38 PM | 190 | 31.60 | 24.45 | 24.70 | 0.00 | 0.00% | - | 4 | 107.03% |
| GLD240424C00191000 | 4/22/2024 6:16 PM | 191 | 24.45 | 23.45 | 23.70 | 0.00 | 0.00% | 13 | 16 | 103.13% |
| GLD240424C00192000 | 4/22/2024 2:58 PM | 192 | 24.95 | 22.45 | 22.70 | 0.00 | 0.00% | 14 | 26 | 99.22% |
| GLD240424C00193000 | 4/16/2024 6:08 PM | 193 | 28.65 | 21.45 | 21.70 | 0.00 | 0.00% | 4 | 15 | 95.31% |
| GLD240424C00194000 | 4/19/2024 5:52 PM | 194 | 27.72 | 20.45 | 20.70 | 0.00 | 0.00% | 3 | 29 | 91.41% |
| GLD240424C00195000 | 4/19/2024 5:53 PM | 195 | 26.71 | 19.45 | 19.70 | 0.00 | 0.00% | 3 | 9 | 87.11% |
| GLD240424C00196000 | 4/22/2024 3:32 PM | 196 | 20.36 | 18.45 | 18.70 | 0.00 | 0.00% | 8 | 8 | 83.20% |
| GLD240424C00197000 | 4/22/2024 3:32 PM | 197 | 19.34 | 17.45 | 17.70 | 0.00 | 0.00% | 4 | 12 | 79.30% |
| GLD240424C00198000 | 4/22/2024 3:41 PM | 198 | 18.32 | 16.45 | 16.70 | 0.00 | 0.00% | 40 | 43 | 75.00% |
| GLD240424C00199000 | 4/22/2024 3:56 PM | 199 | 17.29 | 15.45 | 15.70 | 0.00 | 0.00% | 85 | 82 | 71.09% |
| GLD240424C00200000 | 4/24/2024 7:18 PM | 200 | 14.95 | 14.45 | 14.70 | 0.30 | 2.05% | 24 | 60 | 67.19% |
| GLD240424C00210000 | 4/24/2024 8:10 PM | 210 | 4.59 | 4.45 | 4.70 | -0.53 | -10.35% | 512 | 425 | 25.39% |
| GLD240424C00220000 | 4/24/2024 7:51 PM | 220 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,154 | 4,452 | 21.09% |
| GLD240424C00230000 | 4/24/2024 7:30 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,347 | 51.56% |
| GLD240424C00240000 | 4/24/2024 7:27 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 151 | 1,840 | 75.00% |
| GLD240424C00250000 | 4/19/2024 5:05 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 906 | 96.88% |
| GLD240424C00260000 | 4/22/2024 4:47 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 268 | 118.75% |
| GLD240424C00270000 | 4/22/2024 5:50 PM | 270 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00186000 | 4/15/2024 1:38 PM | 186 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 11 | 93.75% |
| GLD240424P00189000 | 4/16/2024 5:25 PM | 189 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 212 | 84.38% |
| GLD240424P00190000 | 4/16/2024 5:32 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 81.25% |
| GLD240424P00191000 | 4/16/2024 5:32 PM | 191 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 78.13% |
| GLD240424P00192000 | 4/19/2024 5:30 PM | 192 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 75.00% |
| GLD240424P00194000 | 4/10/2024 5:10 PM | 194 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 68.75% |
| GLD240424P00195000 | 4/18/2024 4:07 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 392 | 65.63% |
| GLD240424P00196000 | 4/18/2024 3:51 PM | 196 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 405 | 62.50% |
| GLD240424P00198000 | 4/19/2024 1:54 PM | 198 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 56.25% |
| GLD240424P00199000 | 4/22/2024 2:04 PM | 199 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 775 | 53.13% |
| GLD240424P00200000 | 4/23/2024 3:40 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,392 | 50.00% |
| GLD240424P00210000 | 4/24/2024 7:48 PM | 210 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 748 | 3,764 | 18.75% |
| GLD240424P00220000 | 4/24/2024 7:49 PM | 220 | 5.37 | 5.30 | 5.55 | 0.17 | 3.27% | 285 | 1,332 | 36.33% |
| GLD240424P00230000 | 4/24/2024 2:47 PM | 230 | 14.75 | 15.30 | 15.55 | 0.50 | 3.51% | 2 | 2 | 66.02% |
| GLD240424P00240000 | 4/17/2024 6:16 PM | 240 | 19.90 | 25.30 | 25.55 | 0.00 | 0.00% | 280 | 0 | 98.83% |
| GLD240424P00250000 | 4/18/2024 6:37 PM | 250 | 29.65 | 35.30 | 35.55 | 0.00 | 0.00% | 6 | 0 | 128.91% |
| GLD240424P00260000 | 4/18/2024 7:52 PM | 260 | 39.65 | 45.30 | 45.55 | 0.00 | 0.00% | 5 | 0 | 157.03% |
| GLD240424P00270000 | 4/18/2024 7:52 PM | 270 | 49.63 | 55.30 | 55.55 | 0.00 | 0.00% | 5 | 0 | 183.59% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%