NYSEArca - Delayed Quote • USD
SPDR Gold Shares (GLD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00185000 | 4/23/2024 1:39 PM | 2024-05-01 | 29.75 | 31.50 | 31.75 | 29.75 | - | - | 4 | 51.56% |
| GLD240503C00185000 | 4/23/2024 1:30 PM | 2024-05-03 | 29.10 | 31.60 | 31.85 | 0.00 | 0.00% | 5 | 20 | 59.18% |
| GLD240510C00185000 | 4/3/2024 1:34 PM | 2024-05-10 | 26.50 | 31.80 | 32.05 | 0.00 | 0.00% | 5 | 5 | 51.56% |
| GLD240517C00185000 | 4/26/2024 7:55 PM | 2024-05-17 | 32.15 | 32.00 | 32.20 | 0.92 | 2.95% | 6 | 861 | 44.31% |
| GLD240621C00185000 | 4/26/2024 7:30 PM | 2024-06-21 | 32.90 | 32.90 | 33.10 | 0.67 | 2.08% | 10 | 12,153 | 33.89% |
| GLD240628C00185000 | 4/22/2024 4:37 PM | 2024-06-28 | 32.65 | 33.10 | 33.30 | 0.00 | 0.00% | 2 | 336 | 33.14% |
| GLD240719C00185000 | 4/18/2024 4:38 PM | 2024-07-19 | 38.32 | 33.65 | 33.90 | 0.00 | 0.00% | 34 | 131 | 31.53% |
| GLD240816C00185000 | 4/12/2024 6:16 PM | 2024-08-16 | 36.22 | 34.45 | 34.65 | 0.00 | 0.00% | 1 | 39 | 30.07% |
| GLD240920C00185000 | 4/22/2024 1:46 PM | 2024-09-20 | 35.68 | 35.40 | 35.65 | 0.00 | 0.00% | 1 | 1,177 | 29.20% |
| GLD240930C00185000 | 4/15/2024 7:17 PM | 2024-09-30 | 40.15 | 35.60 | 35.85 | 0.00 | 0.00% | 10 | 23 | 28.80% |
| GLD241018C00185000 | 4/2/2024 4:05 PM | 2024-10-18 | 29.65 | 36.15 | 36.45 | 0.00 | 0.00% | 1 | 1,068 | 28.79% |
| GLD241115C00185000 | 4/9/2024 1:42 PM | 2024-11-15 | 38.88 | 36.90 | 37.30 | 0.00 | 0.00% | 3 | 202 | 28.65% |
| GLD241220C00185000 | 4/25/2024 4:09 PM | 2024-12-20 | 37.32 | 37.85 | 38.30 | 0.00 | 0.00% | 2 | 2,123 | 28.46% |
| GLD241231C00185000 | 4/25/2024 3:55 PM | 2024-12-31 | 37.53 | 38.10 | 38.60 | 0.00 | 0.00% | 2 | 27 | 28.41% |
| GLD250117C00185000 | 4/24/2024 6:55 PM | 2025-01-17 | 37.16 | 38.60 | 39.15 | 0.00 | 0.00% | 6 | 2,360 | 28.49% |
| GLD250331C00185000 | 4/15/2024 7:39 PM | 2025-03-31 | 45.10 | 39.55 | 41.90 | 0.00 | 0.00% | - | 0 | 29.55% |
| GLD250620C00185000 | 4/23/2024 6:04 PM | 2025-06-20 | 41.76 | 41.25 | 44.50 | 0.00 | 0.00% | 1 | 62 | 30.06% |
| GLD260116C00185000 | 4/19/2024 2:37 PM | 2026-01-16 | 52.05 | 46.20 | 50.10 | 0.00 | 0.00% | 1 | 105 | 30.51% |
| GLD260618C00185000 | 4/8/2024 2:11 PM | 2026-06-18 | 49.32 | 49.00 | 54.00 | 0.00 | 0.00% | - | 1 | 31.01% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00185000 | 4/23/2024 3:42 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 16 | 44.53% |
| GLD240510P00185000 | 4/17/2024 4:55 PM | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 30.47% |
| GLD240517P00185000 | 4/25/2024 5:52 PM | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 11 | 3,754 | 26.17% |
| GLD240524P00185000 | 4/22/2024 4:12 PM | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 16 | 89 | 23.63% |
| GLD240531P00185000 | 4/26/2024 4:27 PM | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 8 | 21.09% |
| GLD240621P00185000 | 4/26/2024 3:00 PM | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 12,025 | 18.07% |
| GLD240628P00185000 | 4/22/2024 6:27 PM | 2024-06-28 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 739 | 17.73% |
| GLD240719P00185000 | 4/23/2024 7:38 PM | 2024-07-19 | 0.18 | 0.10 | 0.12 | 0.00 | 0.00% | 1 | 3,268 | 16.26% |
| GLD240816P00185000 | 4/25/2024 7:23 PM | 2024-08-16 | 0.21 | 0.16 | 0.19 | 0.00 | 0.00% | 10 | 6,115 | 15.14% |
| GLD240920P00185000 | 4/25/2024 6:07 PM | 2024-09-20 | 0.33 | 0.28 | 0.31 | 0.00 | 0.00% | 1 | 3,351 | 14.43% |
| GLD240930P00185000 | 4/26/2024 5:23 PM | 2024-09-30 | 0.32 | 0.30 | 0.35 | -0.07 | -17.95% | 64 | 48 | 14.28% |
| GLD241018P00185000 | 4/18/2024 3:21 PM | 2024-10-18 | 0.42 | 0.37 | 0.42 | 0.00 | 0.00% | 4 | 2,851 | 14.03% |
| GLD241115P00185000 | 4/25/2024 4:20 PM | 2024-11-15 | 0.62 | 0.50 | 0.56 | 0.00 | 0.00% | 6 | 225 | 13.84% |
| GLD241220P00185000 | 4/26/2024 2:54 PM | 2024-12-20 | 0.74 | 0.64 | 0.74 | -0.09 | -10.84% | 200 | 781 | 13.62% |
| GLD241231P00185000 | 4/25/2024 7:59 PM | 2024-12-31 | 0.79 | 0.72 | 0.77 | 0.00 | 0.00% | 1 | 214 | 13.45% |
| GLD250117P00185000 | 4/24/2024 3:06 PM | 2025-01-17 | 0.91 | 0.74 | 0.86 | 0.00 | 0.00% | 20 | 1,685 | 13.36% |
| GLD250331P00185000 | 4/25/2024 2:33 PM | 2025-03-31 | 1.23 | 0.87 | 1.43 | 1.23 | - | - | 1 | 13.55% |
| GLD250620P00185000 | 4/25/2024 4:21 PM | 2025-06-20 | 1.69 | 1.53 | 1.57 | 0.00 | 0.00% | 1 | 1,081 | 12.51% |
| GLD260116P00185000 | 3/6/2024 8:47 PM | 2026-01-16 | 4.60 | 0.78 | 4.60 | 0.00 | 0.00% | 1 | 12 | 14.86% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%