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 |
---|---|---|---|---|---|---|---|---|---|---|
GLD240503C00197000 | 4/19/2024 3:05 PM | 2024-05-03 | 24.89 | 19.65 | 19.85 | 0.00 | 0.00% | 3 | 9 | 41.02% |
GLD240510C00197000 | 4/26/2024 5:34 PM | 2024-05-10 | 19.65 | 19.85 | 20.10 | 0.39 | 2.02% | 1 | 18 | 34.06% |
GLD240517C00197000 | 4/26/2024 4:54 PM | 2024-05-17 | 19.67 | 20.10 | 20.25 | 0.82 | 4.35% | 40 | 4,075 | 29.76% |
GLD240524C00197000 | 4/17/2024 7:51 PM | 2024-05-24 | 23.76 | 20.30 | 20.55 | 0.00 | 0.00% | 3 | 25 | 28.68% |
GLD240531C00197000 | 4/22/2024 4:42 PM | 2024-05-31 | 20.05 | 20.45 | 20.70 | 0.00 | 0.00% | 3 | 8 | 26.81% |
GLD240621C00197000 | 4/25/2024 6:20 PM | 2024-06-21 | 20.63 | 21.20 | 21.40 | 0.00 | 0.00% | 1 | 1,759 | 24.96% |
GLD240628C00197000 | 4/22/2024 6:19 PM | 2024-06-28 | 20.69 | 21.45 | 21.60 | 0.00 | 0.00% | 2 | 366 | 24.46% |
GLD240719C00197000 | 4/26/2024 4:16 PM | 2024-07-19 | 22.10 | 22.15 | 22.35 | 1.20 | 5.74% | 1 | 434 | 23.98% |
GLD240816C00197000 | 4/25/2024 7:26 PM | 2024-08-16 | 22.95 | 23.10 | 23.35 | 0.00 | 0.00% | 3 | 234 | 23.71% |
GLD240920C00197000 | 4/22/2024 2:34 PM | 2024-09-20 | 24.70 | 24.30 | 24.55 | 0.00 | 0.00% | 2 | 3,877 | 23.59% |
GLD241018C00197000 | 4/23/2024 3:09 PM | 2024-10-18 | 23.80 | 25.25 | 25.50 | 0.00 | 0.00% | 1 | 6 | 23.62% |
GLD241115C00197000 | 3/12/2024 2:32 PM | 2024-11-15 | 13.85 | 26.60 | 26.75 | 0.00 | 0.00% | 20 | 3,089 | 24.31% |
GLD241220C00197000 | 4/12/2024 7:31 PM | 2024-12-20 | 28.50 | 27.25 | 27.75 | 0.00 | 0.00% | 1 | 209 | 24.16% |
GLD241231C00197000 | 4/10/2024 2:19 PM | 2024-12-31 | 29.05 | 27.55 | 28.10 | 0.00 | 0.00% | 3 | 1 | 24.20% |
GLD250117C00197000 | 4/18/2024 2:54 PM | 2025-01-17 | 31.97 | 28.10 | 28.70 | 0.00 | 0.00% | 3 | 217 | 24.37% |
GLD250331C00197000 | 4/22/2024 1:34 PM | 2025-03-31 | 30.15 | 29.75 | 30.75 | 0.00 | 0.00% | 1 | 0 | 24.43% |
GLD260116C00197000 | 4/18/2024 7:46 PM | 2026-01-16 | 42.00 | 36.95 | 40.75 | 0.00 | 0.00% | 1 | 15 | 27.76% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240501P00197000 | 4/22/2024 8:03 PM | 2024-05-01 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 30.86% |
GLD240503P00197000 | 4/23/2024 2:21 PM | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 183 | 26.17% |
GLD240510P00197000 | 4/26/2024 6:18 PM | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 250 | 20.90% |
GLD240517P00197000 | 4/26/2024 7:01 PM | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 24 | 5,080 | 18.36% |
GLD240524P00197000 | 4/12/2024 1:47 PM | 2024-05-24 | 0.19 | 0.06 | 0.08 | 0.00 | 0.00% | 2 | 2 | 17.04% |
GLD240621P00197000 | 4/26/2024 2:54 PM | 2024-06-21 | 0.26 | 0.22 | 0.24 | -0.02 | -7.14% | 21 | 2,299 | 14.62% |
GLD240628P00197000 | 4/25/2024 2:32 PM | 2024-06-28 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 10 | 113 | 14.33% |
GLD240719P00197000 | 4/26/2024 3:02 PM | 2024-07-19 | 0.46 | 0.42 | 0.47 | -0.01 | -2.13% | 3 | 608 | 13.84% |
GLD240816P00197000 | 4/22/2024 1:30 PM | 2024-08-16 | 0.84 | 0.64 | 0.68 | 0.00 | 0.00% | 14 | 498 | 13.15% |
GLD240920P00197000 | 4/23/2024 4:46 PM | 2024-09-20 | 1.18 | 0.94 | 0.99 | 0.00 | 0.00% | 218 | 2,223 | 12.76% |
GLD241018P00197000 | 4/22/2024 7:22 PM | 2024-10-18 | 1.42 | 1.18 | 1.24 | 0.00 | 0.00% | 26 | 326 | 12.53% |
GLD241115P00197000 | 3/5/2024 5:22 PM | 2024-11-15 | 5.70 | 2.07 | 2.16 | 0.00 | 0.00% | 67 | 50 | 14.08% |
GLD241220P00197000 | 4/18/2024 2:46 PM | 2024-12-20 | 1.73 | 1.70 | 1.85 | 0.00 | 0.00% | 200 | 350 | 12.29% |
GLD241231P00197000 | 4/19/2024 6:42 PM | 2024-12-31 | 1.65 | 1.75 | 1.90 | 0.00 | 0.00% | 90 | 76 | 12.13% |
GLD250117P00197000 | 4/19/2024 1:45 PM | 2025-01-17 | 1.83 | 1.96 | 2.04 | 0.00 | 0.00% | 30 | 223 | 12.05% |
GLD250331P00197000 | 4/4/2024 1:39 PM | 2025-03-31 | 2.97 | 2.12 | 2.94 | 0.00 | 0.00% | 1 | 1 | 12.31% |
GLD260116P00197000 | 3/8/2024 6:35 PM | 2026-01-16 | 8.00 | 2.69 | 6.60 | 0.00 | 0.00% | 6 | 91 | 13.25% |
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%