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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00215000 | 4/26/2024 7:56 PM | 2024-05-03 | 3.15 | 3.05 | 3.20 | 0.05 | 1.61% | 517 | 2,147 | 20.83% |
| GLD240510C00215000 | 4/26/2024 7:58 PM | 2024-05-10 | 3.89 | 3.75 | 3.90 | 0.19 | 5.14% | 317 | 1,842 | 18.59% |
| GLD240517C00215000 | 4/26/2024 8:13 PM | 2024-05-17 | 4.50 | 4.40 | 4.55 | 0.20 | 4.65% | 676 | 19,783 | 18.27% |
| GLD240524C00215000 | 4/26/2024 7:40 PM | 2024-05-24 | 4.99 | 4.95 | 5.10 | 0.19 | 3.96% | 72 | 912 | 18.11% |
| GLD240531C00215000 | 4/26/2024 7:39 PM | 2024-05-31 | 5.30 | 5.30 | 5.50 | 0.10 | 1.92% | 187 | 535 | 17.68% |
| GLD240621C00215000 | 4/26/2024 7:59 PM | 2024-06-21 | 6.80 | 6.65 | 6.80 | 0.35 | 5.43% | 426 | 18,874 | 17.82% |
| GLD240628C00215000 | 4/26/2024 7:45 PM | 2024-06-28 | 7.09 | 7.05 | 7.15 | 0.29 | 4.26% | 350 | 1,724 | 17.77% |
| GLD240719C00215000 | 4/26/2024 7:58 PM | 2024-07-19 | 8.15 | 8.10 | 8.25 | 0.31 | 3.95% | 34 | 9,357 | 18.06% |
| GLD240816C00215000 | 4/26/2024 7:58 PM | 2024-08-16 | 9.50 | 9.40 | 9.60 | 0.25 | 2.70% | 47 | 5,563 | 18.46% |
| GLD240920C00215000 | 4/26/2024 6:40 PM | 2024-09-20 | 11.00 | 10.95 | 11.10 | 0.30 | 2.80% | 30 | 7,475 | 18.86% |
| GLD240930C00215000 | 4/26/2024 2:31 PM | 2024-09-30 | 11.25 | 11.25 | 11.45 | 0.75 | 7.14% | 1 | 1,699 | 18.87% |
| GLD241018C00215000 | 4/26/2024 5:48 PM | 2024-10-18 | 12.15 | 12.05 | 12.25 | 0.35 | 2.97% | 7 | 453 | 19.22% |
| GLD241115C00215000 | 4/26/2024 6:15 PM | 2024-11-15 | 13.32 | 13.20 | 13.45 | 0.42 | 3.26% | 21 | 2,879 | 19.72% |
| GLD241220C00215000 | 4/26/2024 4:15 PM | 2024-12-20 | 14.48 | 14.45 | 14.75 | 0.11 | 0.77% | 5 | 3,775 | 20.08% |
| GLD241231C00215000 | 4/26/2024 4:23 PM | 2024-12-31 | 14.70 | 14.70 | 15.15 | 0.52 | 3.67% | 5 | 197 | 20.20% |
| GLD250117C00215000 | 4/26/2024 5:30 PM | 2025-01-17 | 15.52 | 15.30 | 15.80 | 0.27 | 1.77% | 27 | 6,735 | 20.43% |
| GLD250331C00215000 | 4/26/2024 2:49 PM | 2025-03-31 | 17.65 | 17.55 | 18.15 | -0.15 | -0.84% | 3 | 77 | 20.94% |
| GLD250620C00215000 | 4/26/2024 6:23 PM | 2025-06-20 | 20.70 | 19.25 | 20.95 | 0.61 | 3.04% | 1 | 971 | 21.86% |
| GLD260116C00215000 | 4/26/2024 7:45 PM | 2026-01-16 | 27.02 | 26.30 | 28.30 | 0.82 | 3.13% | 12 | 284 | 24.41% |
| GLD260618C00215000 | 4/26/2024 7:17 PM | 2026-06-18 | 30.86 | 28.80 | 33.50 | 0.46 | 1.51% | 1 | 38 | 26.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00215000 | 4/26/2024 8:00 PM | 2024-05-03 | 1.37 | 1.36 | 1.39 | -0.60 | -30.46% | 1,881 | 3,087 | 19.04% |
| GLD240510P00215000 | 4/26/2024 7:58 PM | 2024-05-10 | 1.88 | 1.87 | 1.91 | -0.48 | -20.34% | 549 | 1,715 | 16.26% |
| GLD240517P00215000 | 4/26/2024 7:49 PM | 2024-05-17 | 2.34 | 2.31 | 2.36 | -0.44 | -15.83% | 285 | 8,207 | 15.40% |
| GLD240524P00215000 | 4/26/2024 7:48 PM | 2024-05-24 | 2.66 | 2.61 | 2.67 | -0.44 | -14.19% | 216 | 1,753 | 14.61% |
| GLD240531P00215000 | 4/26/2024 6:45 PM | 2024-05-31 | 2.90 | 2.85 | 2.91 | -0.45 | -13.43% | 17 | 632 | 13.94% |
| GLD240621P00215000 | 4/26/2024 7:49 PM | 2024-06-21 | 3.64 | 3.60 | 3.70 | -0.39 | -9.68% | 126 | 6,614 | 13.36% |
| GLD240628P00215000 | 4/26/2024 6:50 PM | 2024-06-28 | 3.80 | 3.80 | 3.90 | -0.45 | -10.59% | 55 | 1,770 | 13.15% |
| GLD240719P00215000 | 4/26/2024 4:32 PM | 2024-07-19 | 4.45 | 4.25 | 4.40 | -0.20 | -4.30% | 21 | 9,666 | 12.60% |
| GLD240816P00215000 | 4/26/2024 3:37 PM | 2024-08-16 | 5.10 | 4.85 | 4.95 | -0.14 | -2.67% | 98 | 3,050 | 12.06% |
| GLD240920P00215000 | 4/26/2024 7:47 PM | 2024-09-20 | 5.54 | 5.45 | 5.55 | -0.26 | -4.48% | 43 | 1,243 | 11.63% |
| GLD240930P00215000 | 4/25/2024 4:20 PM | 2024-09-30 | 5.65 | 5.60 | 5.70 | -0.60 | -9.60% | 2 | 965 | 11.52% |
| GLD241018P00215000 | 4/26/2024 7:58 PM | 2024-10-18 | 5.90 | 5.85 | 6.00 | -0.73 | -11.01% | 76 | 3,121 | 11.41% |
| GLD241115P00215000 | 4/26/2024 4:59 PM | 2024-11-15 | 6.50 | 6.30 | 6.45 | -0.25 | -3.70% | 4 | 1,063 | 11.30% |
| GLD241220P00215000 | 4/26/2024 5:24 PM | 2024-12-20 | 6.85 | 6.60 | 6.85 | -0.50 | -6.80% | 12 | 447 | 11.01% |
| GLD241231P00215000 | 4/26/2024 1:34 PM | 2024-12-31 | 6.78 | 6.80 | 6.95 | -0.62 | -8.38% | 4 | 111 | 10.91% |
| GLD250117P00215000 | 4/26/2024 5:26 PM | 2025-01-17 | 7.12 | 6.80 | 7.15 | -0.28 | -3.78% | 13 | 1,460 | 10.83% |
| GLD250331P00215000 | 4/23/2024 1:30 PM | 2025-03-31 | 8.85 | 7.10 | 7.85 | 0.00 | 0.00% | 11 | 308 | 10.44% |
| GLD250620P00215000 | 4/25/2024 2:41 PM | 2025-06-20 | 8.54 | 7.70 | 8.65 | 0.00 | 0.00% | 5 | 1,151 | 10.25% |
| GLD260116P00215000 | 4/24/2024 3:42 PM | 2026-01-16 | 10.60 | 10.20 | 10.65 | 0.00 | 0.00% | 1 | 707 | 10.15% |
| GLD260618P00215000 | 4/9/2024 7:59 PM | 2026-06-18 | 11.00 | 8.50 | 13.50 | 0.00 | 0.00% | - | 1 | 11.38% |
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%