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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00187000 | 4/18/2024 6:07 PM | 2024-05-01 | 33.85 | 29.50 | 29.75 | 0.00 | 0.00% | - | 10 | 70.61% |
| GLD240503C00187000 | 4/23/2024 1:32 PM | 2024-05-03 | 27.55 | 29.60 | 29.85 | 0.00 | 0.00% | 2 | 3 | 55.76% |
| GLD240517C00187000 | 4/26/2024 5:34 PM | 2024-05-17 | 29.80 | 30.00 | 30.20 | 1.11 | 3.87% | 1 | 7,367 | 41.90% |
| GLD240621C00187000 | 4/26/2024 7:08 PM | 2024-06-21 | 31.01 | 30.95 | 31.15 | 1.01 | 3.37% | 1 | 434 | 32.51% |
| GLD240628C00187000 | 4/12/2024 2:13 PM | 2024-06-28 | 38.40 | 31.15 | 31.35 | 0.00 | 0.00% | 2 | 145 | 31.78% |
| GLD240719C00187000 | 4/26/2024 3:57 PM | 2024-07-19 | 31.46 | 31.70 | 31.95 | -5.44 | -14.74% | 1 | 156 | 30.25% |
| GLD240816C00187000 | 3/14/2024 4:13 PM | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | 0.00% | 10 | 16 | 32.35% |
| GLD240920C00187000 | 4/3/2024 4:43 PM | 2024-09-20 | 30.07 | 33.50 | 33.75 | 0.00 | 0.00% | 1 | 251 | 28.21% |
| GLD240930C00187000 | 4/3/2024 7:53 PM | 2024-09-30 | 30.59 | 33.70 | 34.00 | 0.00 | 0.00% | 1 | 48 | 27.95% |
| GLD241018C00187000 | 4/9/2024 7:17 PM | 2024-10-18 | 35.41 | 34.25 | 34.55 | 0.00 | 0.00% | - | 4 | 27.82% |
| GLD241115C00187000 | 3/7/2024 2:46 PM | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | 0.00% | 5 | 10 | 25.82% |
| GLD241220C00187000 | 4/18/2024 7:56 PM | 2024-12-20 | 40.09 | 36.00 | 36.50 | 0.00 | 0.00% | 3 | 393 | 27.73% |
| GLD241231C00187000 | 4/4/2024 7:36 PM | 2024-12-31 | 32.35 | 36.25 | 36.80 | 0.00 | 0.00% | 2 | 3 | 27.67% |
| GLD250117C00187000 | 4/12/2024 2:44 PM | 2025-01-17 | 44.30 | 36.75 | 37.35 | 0.00 | 0.00% | 2 | 136 | 27.76% |
| GLD260116C00187000 | 4/23/2024 6:04 PM | 2026-01-16 | 45.01 | 44.70 | 48.45 | 0.00 | 0.00% | 1 | 5 | 29.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00187000 | 4/23/2024 4:00 PM | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 13 | 51.56% |
| GLD240503P00187000 | 4/22/2024 4:08 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 42.19% |
| GLD240510P00187000 | 4/15/2024 6:31 PM | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 28.52% |
| GLD240517P00187000 | 4/19/2024 3:46 PM | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 5,882 | 24.61% |
| GLD240621P00187000 | 4/22/2024 7:08 PM | 2024-06-21 | 0.13 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 5,920 | 17.68% |
| GLD240628P00187000 | 4/18/2024 1:30 PM | 2024-06-28 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 1 | 551 | 16.94% |
| GLD240719P00187000 | 4/18/2024 6:53 PM | 2024-07-19 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00% | 11 | 120 | 15.87% |
| GLD240816P00187000 | 4/26/2024 7:26 PM | 2024-08-16 | 0.23 | 0.20 | 0.23 | -0.10 | -30.30% | 2 | 139 | 14.77% |
| GLD240920P00187000 | 4/17/2024 7:45 PM | 2024-09-20 | 0.44 | 0.33 | 0.37 | 0.00 | 0.00% | 68 | 1,813 | 14.09% |
| GLD240930P00187000 | 4/26/2024 2:10 PM | 2024-09-30 | 0.39 | 0.37 | 0.42 | -0.22 | -36.07% | 68 | 371 | 13.99% |
| GLD241018P00187000 | 4/8/2024 2:52 PM | 2024-10-18 | 0.62 | 0.45 | 0.49 | 0.00 | 0.00% | 1 | 324 | 13.70% |
| GLD241115P00187000 | 4/19/2024 2:36 PM | 2024-11-15 | 0.64 | 0.61 | 0.66 | 0.00 | 0.00% | 1 | 645 | 13.59% |
| GLD241220P00187000 | 4/8/2024 1:30 PM | 2024-12-20 | 0.88 | 0.75 | 0.86 | 0.00 | 0.00% | 11 | 233 | 13.38% |
| GLD241231P00187000 | 4/23/2024 7:10 PM | 2024-12-31 | 1.01 | 0.78 | 0.89 | 0.00 | 0.00% | 2 | 7 | 13.20% |
| GLD250117P00187000 | 4/11/2024 6:23 PM | 2025-01-17 | 0.99 | 0.85 | 0.99 | 0.00 | 0.00% | 3 | 101 | 13.12% |
| GLD260116P00187000 | 1/16/2024 4:06 PM | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | 0.00% | - | 2 | 21.44% |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
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%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
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%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
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%
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%
PSET Principal Quality ETF
64.97
+1.29%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
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%
RTH VanEck Retail ETF
200.84
+1.13%
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%