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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00210000 | 4/26/2024 7:24 PM | 2024-05-01 | 6.50 | 6.65 | 6.90 | 0.00 | 0.00% | 53 | 314 | 24.02% |
| GLD240503C00210000 | 4/26/2024 7:59 PM | 2024-05-03 | 7.08 | 6.95 | 7.15 | 0.30 | 4.42% | 32 | 501 | 23.88% |
| GLD240508C00210000 | 4/26/2024 5:23 PM | 2024-05-08 | 6.97 | 7.20 | 7.40 | 6.97 | - | 5 | 58 | 20.28% |
| GLD240510C00210000 | 4/26/2024 4:51 PM | 2024-05-10 | 7.05 | 7.45 | 7.60 | -0.02 | -0.28% | 445 | 350 | 20.44% |
| GLD240517C00210000 | 4/26/2024 7:58 PM | 2024-05-17 | 8.00 | 7.90 | 8.05 | 0.30 | 3.90% | 469 | 31,985 | 19.43% |
| GLD240524C00210000 | 4/26/2024 3:42 PM | 2024-05-24 | 8.20 | 8.35 | 8.50 | 0.10 | 1.23% | 94 | 210 | 19.12% |
| GLD240531C00210000 | 4/26/2024 7:03 PM | 2024-05-31 | 8.72 | 8.70 | 8.85 | 0.27 | 3.20% | 101 | 138 | 18.62% |
| GLD240607C00210000 | 4/26/2024 7:57 PM | 2024-06-07 | 9.25 | 9.05 | 9.30 | 9.25 | - | 3 | 19 | 18.76% |
| GLD240621C00210000 | 4/26/2024 7:58 PM | 2024-06-21 | 10.02 | 9.90 | 9.95 | 0.47 | 4.92% | 106 | 40,444 | 18.39% |
| GLD240628C00210000 | 4/26/2024 7:21 PM | 2024-06-28 | 10.15 | 10.25 | 10.40 | 0.15 | 1.50% | 16 | 1,246 | 18.72% |
| GLD240719C00210000 | 4/26/2024 5:17 PM | 2024-07-19 | 11.16 | 11.25 | 11.40 | 0.45 | 4.20% | 153 | 9,655 | 18.82% |
| GLD240816C00210000 | 4/26/2024 2:43 PM | 2024-08-16 | 12.15 | 12.55 | 12.70 | -0.25 | -2.02% | 3 | 1,805 | 19.19% |
| GLD240920C00210000 | 4/26/2024 6:50 PM | 2024-09-20 | 14.19 | 14.05 | 14.20 | 0.54 | 3.96% | 31 | 23,171 | 19.63% |
| GLD240930C00210000 | 4/26/2024 6:59 PM | 2024-09-30 | 14.55 | 14.35 | 14.55 | 0.60 | 4.30% | 2 | 2,519 | 19.64% |
| GLD241018C00210000 | 4/26/2024 1:40 PM | 2024-10-18 | 15.40 | 15.15 | 15.35 | 0.90 | 6.21% | 1 | 948 | 20.00% |
| GLD241115C00210000 | 4/26/2024 4:19 PM | 2024-11-15 | 16.26 | 16.25 | 16.55 | 1.21 | 8.04% | 5 | 9,198 | 20.50% |
| GLD241220C00210000 | 4/25/2024 7:14 PM | 2024-12-20 | 17.30 | 17.50 | 17.90 | 0.00 | 0.00% | 154 | 5,408 | 20.94% |
| GLD241231C00210000 | 4/24/2024 6:41 PM | 2024-12-31 | 16.65 | 17.80 | 18.20 | 0.00 | 0.00% | 3 | 286 | 20.91% |
| GLD250117C00210000 | 4/26/2024 2:04 PM | 2025-01-17 | 18.87 | 18.35 | 18.80 | 0.58 | 3.17% | 4 | 14,825 | 21.07% |
| GLD250331C00210000 | 4/25/2024 2:52 PM | 2025-03-31 | 21.05 | 20.65 | 21.35 | 0.00 | 0.00% | 7 | 75 | 21.82% |
| GLD250620C00210000 | 4/26/2024 7:29 PM | 2025-06-20 | 23.65 | 23.10 | 24.80 | 1.42 | 6.39% | 5 | 859 | 23.44% |
| GLD260116C00210000 | 4/26/2024 7:17 PM | 2026-01-16 | 30.13 | 27.95 | 31.80 | 0.48 | 1.62% | 2 | 351 | 25.50% |
| GLD260618C00210000 | 4/23/2024 2:20 PM | 2026-06-18 | 33.60 | 31.80 | 36.50 | 0.00 | 0.00% | 1 | 3 | 26.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00210000 | 4/26/2024 7:37 PM | 2024-05-01 | 0.15 | 0.13 | 0.15 | -0.19 | -55.88% | 2,220 | 2,673 | 20.46% |
| GLD240503P00210000 | 4/26/2024 8:03 PM | 2024-05-03 | 0.27 | 0.27 | 0.30 | -0.25 | -48.08% | 4,396 | 28,288 | 20.00% |
| GLD240508P00210000 | 4/26/2024 7:58 PM | 2024-05-08 | 0.44 | 0.44 | 0.47 | 0.44 | - | 363 | 235 | 16.94% |
| GLD240510P00210000 | 4/26/2024 7:47 PM | 2024-05-10 | 0.56 | 0.54 | 0.57 | -0.25 | -30.86% | 314 | 1,984 | 16.63% |
| GLD240517P00210000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.81 | 0.81 | 0.84 | -0.23 | -22.12% | 1,365 | 20,014 | 15.48% |
| GLD240524P00210000 | 4/26/2024 7:40 PM | 2024-05-24 | 1.08 | 1.03 | 1.07 | -0.22 | -16.92% | 1,261 | 737 | 14.71% |
| GLD240531P00210000 | 4/26/2024 7:56 PM | 2024-05-31 | 1.23 | 1.21 | 1.25 | -0.25 | -16.89% | 40 | 713 | 14.03% |
| GLD240607P00210000 | 4/26/2024 7:55 PM | 2024-06-07 | 1.44 | 1.41 | 1.48 | 1.44 | - | 22 | 6 | 13.81% |
| GLD240621P00210000 | 4/26/2024 7:51 PM | 2024-06-21 | 1.84 | 1.84 | 1.87 | -0.24 | -11.54% | 553 | 23,046 | 13.36% |
| GLD240628P00210000 | 4/26/2024 6:51 PM | 2024-06-28 | 2.00 | 1.96 | 2.03 | -0.20 | -9.09% | 28 | 2,556 | 13.13% |
| GLD240719P00210000 | 4/26/2024 8:13 PM | 2024-07-19 | 2.45 | 2.41 | 2.49 | -0.24 | -8.92% | 1,068 | 9,509 | 12.66% |
| GLD240816P00210000 | 4/26/2024 7:11 PM | 2024-08-16 | 3.00 | 2.94 | 3.00 | -0.15 | -4.76% | 118 | 3,570 | 12.18% |
| GLD240920P00210000 | 4/26/2024 6:20 PM | 2024-09-20 | 3.55 | 3.50 | 3.60 | -0.20 | -5.33% | 136 | 7,109 | 11.84% |
| GLD240930P00210000 | 4/26/2024 2:46 PM | 2024-09-30 | 3.77 | 3.60 | 3.70 | 0.02 | 0.53% | 1 | 1,880 | 11.66% |
| GLD241018P00210000 | 4/26/2024 4:42 PM | 2024-10-18 | 4.00 | 3.90 | 4.00 | -0.40 | -9.09% | 138 | 3,164 | 11.59% |
| GLD241115P00210000 | 4/25/2024 4:20 PM | 2024-11-15 | 4.82 | 4.35 | 4.50 | 0.00 | 0.00% | 6 | 849 | 11.61% |
| GLD241220P00210000 | 4/24/2024 5:12 PM | 2024-12-20 | 5.13 | 4.75 | 4.85 | 0.00 | 0.00% | 29 | 307 | 11.26% |
| GLD241231P00210000 | 4/25/2024 3:59 PM | 2024-12-31 | 5.20 | 4.70 | 4.95 | 0.00 | 0.00% | 5 | 349 | 11.16% |
| GLD250117P00210000 | 4/26/2024 1:33 PM | 2025-01-17 | 5.00 | 5.00 | 5.15 | -0.26 | -4.94% | 5 | 1,376 | 11.09% |
| GLD250331P00210000 | 4/24/2024 4:08 PM | 2025-03-31 | 6.29 | 5.65 | 5.85 | 0.00 | 0.00% | 5 | 312 | 10.72% |
| GLD250620P00210000 | 4/24/2024 4:19 PM | 2025-06-20 | 7.03 | 5.80 | 6.65 | 0.00 | 0.00% | 5 | 1,983 | 10.54% |
| GLD260116P00210000 | 4/19/2024 3:10 PM | 2026-01-16 | 7.40 | 7.50 | 8.70 | 0.00 | 0.00% | 2 | 50 | 10.51% |
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%