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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00205000 | 4/26/2024 8:14 PM | 2024-05-03 | 11.82 | 11.70 | 11.90 | 0.78 | 7.07% | 26 | 620 | 27.88% |
| GLD240510C00205000 | 4/26/2024 1:47 PM | 2024-05-10 | 11.87 | 12.00 | 12.20 | 0.02 | 0.17% | 10 | 236 | 23.90% |
| GLD240517C00205000 | 4/26/2024 7:58 PM | 2024-05-17 | 12.42 | 12.30 | 12.50 | 0.37 | 3.07% | 48 | 22,523 | 22.24% |
| GLD240524C00205000 | 4/25/2024 1:36 PM | 2024-05-24 | 11.20 | 12.65 | 12.85 | 0.00 | 0.00% | 11 | 54 | 21.68% |
| GLD240531C00205000 | 4/26/2024 5:52 PM | 2024-05-31 | 13.05 | 12.85 | 13.10 | 0.90 | 7.41% | 58 | 40 | 20.81% |
| GLD240621C00205000 | 4/26/2024 7:59 PM | 2024-06-21 | 14.04 | 13.90 | 14.00 | 0.59 | 4.39% | 26 | 15,881 | 20.14% |
| GLD240628C00205000 | 4/26/2024 6:39 PM | 2024-06-28 | 14.25 | 14.20 | 14.35 | 0.45 | 3.26% | 3 | 2,615 | 20.25% |
| GLD240719C00205000 | 4/26/2024 5:53 PM | 2024-07-19 | 15.20 | 15.10 | 15.25 | 0.55 | 3.75% | 58 | 6,997 | 20.22% |
| GLD240816C00205000 | 4/26/2024 6:47 PM | 2024-08-16 | 16.35 | 16.25 | 16.45 | 0.30 | 1.87% | 2 | 1,980 | 20.47% |
| GLD240920C00205000 | 4/26/2024 3:30 PM | 2024-09-20 | 17.22 | 17.65 | 17.85 | -0.08 | -0.46% | 1 | 5,798 | 20.78% |
| GLD240930C00205000 | 4/24/2024 4:09 PM | 2024-09-30 | 17.00 | 17.95 | 18.15 | 0.00 | 0.00% | 1 | 996 | 20.70% |
| GLD241018C00205000 | 4/26/2024 5:57 PM | 2024-10-18 | 18.70 | 18.70 | 18.90 | 1.01 | 5.71% | 2 | 224 | 21.00% |
| GLD241115C00205000 | 4/22/2024 2:52 PM | 2024-11-15 | 20.47 | 19.80 | 20.10 | 0.00 | 0.00% | 4 | 917 | 21.54% |
| GLD241220C00205000 | 4/23/2024 2:50 PM | 2024-12-20 | 19.78 | 21.00 | 21.40 | 0.00 | 0.00% | 3 | 4,350 | 21.92% |
| GLD241231C00205000 | 4/23/2024 7:30 PM | 2024-12-31 | 20.45 | 21.30 | 21.70 | 0.00 | 0.00% | 6 | 40 | 21.89% |
| GLD250117C00205000 | 4/26/2024 7:31 PM | 2025-01-17 | 22.10 | 21.90 | 22.30 | 0.30 | 1.38% | 3 | 2,185 | 22.05% |
| GLD250331C00205000 | 4/22/2024 6:43 PM | 2025-03-31 | 23.90 | 24.10 | 24.80 | 0.00 | 0.00% | 193 | 209 | 22.75% |
| GLD250620C00205000 | 4/26/2024 5:51 PM | 2025-06-20 | 27.15 | 26.00 | 27.85 | 1.19 | 4.58% | 5 | 262 | 23.94% |
| GLD260116C00205000 | 4/24/2024 3:21 PM | 2026-01-16 | 33.07 | 32.50 | 34.45 | 0.00 | 0.00% | 2 | 364 | 25.69% |
| GLD260618C00205000 | 4/23/2024 6:24 PM | 2026-06-18 | 36.00 | 34.95 | 39.50 | 0.00 | 0.00% | 8 | 11 | 27.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00205000 | 4/26/2024 7:46 PM | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 353 | 867 | 20.51% |
| GLD240510P00205000 | 4/26/2024 7:00 PM | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 132 | 1,784 | 17.19% |
| GLD240517P00205000 | 4/26/2024 8:03 PM | 2024-05-17 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 454 | 18,500 | 15.82% |
| GLD240524P00205000 | 4/26/2024 7:18 PM | 2024-05-24 | 0.36 | 0.34 | 0.37 | -0.08 | -18.18% | 128 | 819 | 14.94% |
| GLD240531P00205000 | 4/26/2024 6:22 PM | 2024-05-31 | 0.47 | 0.44 | 0.48 | -0.11 | -18.97% | 32 | 649 | 14.33% |
| GLD240621P00205000 | 4/26/2024 7:58 PM | 2024-06-21 | 0.83 | 0.82 | 0.87 | -0.15 | -15.31% | 575 | 15,053 | 13.58% |
| GLD240628P00205000 | 4/26/2024 2:59 PM | 2024-06-28 | 1.03 | 0.95 | 0.98 | -0.05 | -4.63% | 136 | 5,705 | 13.33% |
| GLD240719P00205000 | 4/26/2024 7:23 PM | 2024-07-19 | 1.33 | 1.27 | 1.32 | -0.12 | -8.28% | 1,015 | 7,050 | 12.86% |
| GLD240816P00205000 | 4/26/2024 8:10 PM | 2024-08-16 | 1.70 | 1.68 | 1.73 | -0.44 | -20.56% | 134 | 3,216 | 12.40% |
| GLD240920P00205000 | 4/26/2024 7:47 PM | 2024-09-20 | 2.20 | 2.16 | 2.23 | -0.19 | -7.95% | 19 | 5,598 | 12.08% |
| GLD240930P00205000 | 4/24/2024 5:04 PM | 2024-09-30 | 2.57 | 2.27 | 2.33 | 0.00 | 0.00% | 89 | 1,311 | 11.92% |
| GLD241018P00205000 | 4/26/2024 4:51 PM | 2024-10-18 | 2.61 | 2.51 | 2.58 | -0.18 | -6.45% | 11 | 2,893 | 11.84% |
| GLD241115P00205000 | 4/23/2024 4:47 PM | 2024-11-15 | 3.30 | 2.92 | 3.00 | 0.00 | 0.00% | 1 | 604 | 11.82% |
| GLD241220P00205000 | 4/26/2024 7:36 PM | 2024-12-20 | 3.35 | 3.30 | 3.35 | -0.24 | -6.69% | 6 | 1,570 | 11.54% |
| GLD241231P00205000 | 4/26/2024 1:55 PM | 2024-12-31 | 3.40 | 3.35 | 3.45 | -0.25 | -6.85% | 5 | 622 | 11.45% |
| GLD250117P00205000 | 4/25/2024 7:59 PM | 2025-01-17 | 3.70 | 3.50 | 3.65 | 0.00 | 0.00% | 7 | 2,930 | 11.41% |
| GLD250331P00205000 | 4/24/2024 3:41 PM | 2025-03-31 | 4.58 | 4.15 | 4.30 | 0.00 | 0.00% | 4 | 39 | 11.04% |
| GLD250620P00205000 | 4/19/2024 2:29 PM | 2025-06-20 | 4.36 | 4.35 | 5.65 | 0.00 | 0.00% | 293 | 1,673 | 11.60% |
| GLD260116P00205000 | 4/18/2024 2:50 PM | 2026-01-16 | 6.36 | 6.00 | 8.20 | 0.00 | 0.00% | 8 | 257 | 11.98% |
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%