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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00200000 | 4/26/2024 3:42 PM | 2024-05-01 | 16.25 | 16.55 | 16.75 | 0.30 | 1.88% | 12 | 10 | 42.29% |
| GLD240503C00200000 | 4/26/2024 6:31 PM | 2024-05-03 | 16.90 | 16.65 | 16.85 | 0.71 | 4.39% | 15 | 308 | 38.53% |
| GLD240510C00200000 | 4/26/2024 2:59 PM | 2024-05-10 | 16.47 | 16.85 | 17.10 | 0.22 | 1.35% | 6 | 46 | 30.96% |
| GLD240517C00200000 | 4/26/2024 7:41 PM | 2024-05-17 | 17.05 | 17.15 | 17.30 | 0.10 | 0.59% | 35 | 50,928 | 27.37% |
| GLD240524C00200000 | 4/26/2024 5:16 PM | 2024-05-24 | 17.28 | 17.35 | 17.60 | 0.83 | 5.05% | 2 | 65 | 26.21% |
| GLD240531C00200000 | 4/25/2024 7:31 PM | 2024-05-31 | 17.32 | 17.55 | 17.80 | 0.00 | 0.00% | 32 | 16 | 24.78% |
| GLD240621C00200000 | 4/26/2024 7:41 PM | 2024-06-21 | 18.27 | 18.35 | 18.55 | 0.22 | 1.22% | 80 | 35,444 | 23.19% |
| GLD240628C00200000 | 4/26/2024 7:16 PM | 2024-06-28 | 18.61 | 18.60 | 18.80 | 0.16 | 0.87% | 9 | 1,151 | 22.91% |
| GLD240719C00200000 | 4/26/2024 2:28 PM | 2024-07-19 | 19.46 | 19.40 | 19.60 | 0.61 | 3.24% | 4 | 1,826 | 22.57% |
| GLD240816C00200000 | 4/26/2024 5:44 PM | 2024-08-16 | 20.45 | 20.45 | 20.65 | 0.98 | 5.03% | 8 | 1,169 | 22.43% |
| GLD240920C00200000 | 4/26/2024 7:51 PM | 2024-09-20 | 21.79 | 21.70 | 21.95 | 0.54 | 2.54% | 21 | 6,477 | 22.52% |
| GLD240930C00200000 | 4/22/2024 7:05 PM | 2024-09-30 | 21.66 | 22.00 | 22.25 | 0.15 | 0.70% | 1 | 280 | 22.44% |
| GLD241018C00200000 | 4/23/2024 5:09 PM | 2024-10-18 | 22.21 | 22.70 | 22.90 | 0.00 | 0.00% | 2 | 366 | 22.55% |
| GLD241115C00200000 | 4/26/2024 3:26 PM | 2024-11-15 | 23.21 | 23.70 | 24.00 | -0.09 | -0.39% | 134 | 344 | 22.94% |
| GLD241220C00200000 | 4/26/2024 6:18 PM | 2024-12-20 | 25.02 | 24.90 | 25.20 | 1.08 | 4.51% | 3 | 4,133 | 23.17% |
| GLD241231C00200000 | 4/24/2024 2:44 PM | 2024-12-31 | 24.38 | 25.20 | 25.55 | 0.00 | 0.00% | 1 | 78 | 23.21% |
| GLD250117C00200000 | 4/26/2024 7:51 PM | 2025-01-17 | 25.92 | 25.70 | 26.15 | 0.46 | 1.81% | 19 | 29,870 | 23.38% |
| GLD250331C00200000 | 4/22/2024 7:21 PM | 2025-03-31 | 27.70 | 27.90 | 28.50 | 0.00 | 0.00% | 160 | 170 | 23.87% |
| GLD250620C00200000 | 4/25/2024 6:07 PM | 2025-06-20 | 30.25 | 29.60 | 31.80 | 0.00 | 0.00% | 3 | 862 | 25.37% |
| GLD260116C00200000 | 4/25/2024 4:20 PM | 2026-01-16 | 36.00 | 36.00 | 37.95 | 0.00 | 0.00% | 2 | 431 | 26.61% |
| GLD260618C00200000 | 4/25/2024 6:28 PM | 2026-06-18 | 40.00 | 38.50 | 43.00 | 0.00 | 0.00% | 1 | 3 | 28.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00200000 | 4/26/2024 7:28 PM | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 384 | 29.69% |
| GLD240503P00200000 | 4/26/2024 7:27 PM | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 548 | 1,709 | 26.17% |
| GLD240510P00200000 | 4/26/2024 3:01 PM | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 19 | 1,420 | 20.12% |
| GLD240517P00200000 | 4/26/2024 7:16 PM | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,187 | 52,017 | 17.38% |
| GLD240524P00200000 | 4/26/2024 8:11 PM | 2024-05-24 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 34 | 318 | 16.26% |
| GLD240531P00200000 | 4/26/2024 7:35 PM | 2024-05-31 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 41 | 208 | 15.41% |
| GLD240621P00200000 | 4/26/2024 7:29 PM | 2024-06-21 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 423 | 19,442 | 14.31% |
| GLD240628P00200000 | 4/26/2024 5:54 PM | 2024-06-28 | 0.44 | 0.43 | 0.46 | -0.16 | -26.67% | 129 | 6,510 | 14.03% |
| GLD240719P00200000 | 4/26/2024 7:47 PM | 2024-07-19 | 0.67 | 0.64 | 0.69 | -0.07 | -9.46% | 4 | 6,537 | 13.49% |
| GLD240816P00200000 | 4/26/2024 8:09 PM | 2024-08-16 | 0.95 | 0.92 | 0.96 | -0.10 | -9.52% | 7,210 | 731 | 12.85% |
| GLD240920P00200000 | 4/26/2024 6:35 PM | 2024-09-20 | 1.31 | 1.29 | 1.37 | -0.13 | -9.03% | 21 | 3,824 | 12.58% |
| GLD240930P00200000 | 4/24/2024 1:30 PM | 2024-09-30 | 1.72 | 1.37 | 1.45 | 0.00 | 0.00% | 1 | 645 | 12.42% |
| GLD241018P00200000 | 4/26/2024 5:23 PM | 2024-10-18 | 1.63 | 1.58 | 1.63 | -0.10 | -5.78% | 150 | 2,043 | 12.26% |
| GLD241115P00200000 | 4/25/2024 2:37 PM | 2024-11-15 | 1.99 | 1.91 | 1.98 | -0.01 | -0.50% | 3 | 276 | 12.23% |
| GLD241220P00200000 | 4/24/2024 2:36 PM | 2024-12-20 | 2.50 | 2.25 | 2.32 | 0.00 | 0.00% | 4 | 9,101 | 12.02% |
| GLD241231P00200000 | 4/26/2024 7:36 PM | 2024-12-31 | 2.37 | 2.23 | 2.38 | -0.19 | -7.42% | 1 | 247 | 11.88% |
| GLD250117P00200000 | 4/26/2024 5:51 PM | 2025-01-17 | 2.50 | 2.45 | 2.53 | -0.11 | -4.21% | 25 | 8,937 | 11.79% |
| GLD250331P00200000 | 4/24/2024 4:45 PM | 2025-03-31 | 3.30 | 3.00 | 3.15 | 0.00 | 0.00% | 11 | 420 | 11.47% |
| GLD250620P00200000 | 4/26/2024 1:30 PM | 2025-06-20 | 3.79 | 3.65 | 4.10 | -0.36 | -8.67% | 1 | 3,659 | 11.66% |
| GLD260116P00200000 | 4/17/2024 6:05 PM | 2026-01-16 | 5.30 | 4.50 | 5.80 | 0.00 | 0.00% | 10 | 284 | 11.37% |
| GLD260618P00200000 | 4/15/2024 4:04 PM | 2026-06-18 | 6.34 | 4.00 | 9.00 | 0.00 | 0.00% | 1 | 3 | 13.16% |
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%