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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00220000 | 4/26/2024 8:10 PM | 2024-05-01 | 0.55 | 0.53 | 0.57 | -0.17 | -23.61% | 4,808 | 5,128 | 17.36% |
| GLD240503C00220000 | 4/26/2024 8:02 PM | 2024-05-03 | 0.97 | 0.96 | 0.99 | -0.14 | -12.61% | 3,408 | 4,536 | 19.02% |
| GLD240510C00220000 | 4/26/2024 8:03 PM | 2024-05-10 | 1.62 | 1.62 | 1.64 | -0.04 | -2.41% | 1,049 | 1,170 | 17.80% |
| GLD240517C00220000 | 4/26/2024 8:12 PM | 2024-05-17 | 2.21 | 2.19 | 2.24 | 0.00 | 0.00% | 1,705 | 36,498 | 17.64% |
| GLD240524C00220000 | 4/26/2024 8:02 PM | 2024-05-24 | 2.72 | 2.68 | 2.75 | 0.08 | 3.03% | 44 | 1,254 | 17.52% |
| GLD240531C00220000 | 4/26/2024 7:53 PM | 2024-05-31 | 3.10 | 3.05 | 3.15 | 0.09 | 2.99% | 158 | 640 | 17.22% |
| GLD240621C00220000 | 4/26/2024 8:08 PM | 2024-06-21 | 4.41 | 4.35 | 4.45 | 0.20 | 4.75% | 1,365 | 18,938 | 17.55% |
| GLD240628C00220000 | 4/26/2024 6:57 PM | 2024-06-28 | 4.80 | 4.70 | 4.80 | 0.20 | 4.35% | 384 | 5,523 | 17.54% |
| GLD240719C00220000 | 4/26/2024 8:03 PM | 2024-07-19 | 5.75 | 5.70 | 5.80 | 0.18 | 3.23% | 55 | 15,038 | 17.63% |
| GLD240816C00220000 | 4/26/2024 6:40 PM | 2024-08-16 | 7.05 | 7.00 | 7.10 | 0.25 | 3.68% | 1,072 | 3,463 | 18.01% |
| GLD240920C00220000 | 4/26/2024 7:46 PM | 2024-09-20 | 8.44 | 8.45 | 8.60 | 0.14 | 1.69% | 55 | 16,741 | 18.46% |
| GLD240930C00220000 | 4/26/2024 3:19 PM | 2024-09-30 | 8.48 | 8.75 | 8.90 | 0.43 | 5.34% | 5 | 792 | 18.39% |
| GLD241018C00220000 | 4/26/2024 5:34 PM | 2024-10-18 | 9.40 | 9.50 | 9.70 | 0.05 | 0.53% | 23 | 2,786 | 18.76% |
| GLD241115C00220000 | 4/26/2024 7:16 PM | 2024-11-15 | 10.75 | 10.60 | 10.90 | 0.35 | 3.37% | 79 | 544 | 19.28% |
| GLD241220C00220000 | 4/26/2024 7:38 PM | 2024-12-20 | 11.95 | 11.75 | 12.15 | 0.15 | 1.27% | 149 | 26,878 | 19.60% |
| GLD241231C00220000 | 4/25/2024 7:10 PM | 2024-12-31 | 12.05 | 12.10 | 12.50 | 0.00 | 0.00% | 3 | 245 | 19.65% |
| GLD250117C00220000 | 4/26/2024 7:02 PM | 2025-01-17 | 12.92 | 12.60 | 13.00 | 0.47 | 3.78% | 38 | 9,891 | 19.69% |
| GLD250331C00220000 | 4/26/2024 1:41 PM | 2025-03-31 | 15.26 | 14.85 | 15.45 | -0.01 | -0.07% | 2 | 34 | 20.38% |
| GLD250620C00220000 | 4/25/2024 7:21 PM | 2025-06-20 | 17.87 | 16.40 | 18.25 | 0.00 | 0.00% | 31 | 3,915 | 21.33% |
| GLD260116C00220000 | 4/26/2024 7:45 PM | 2026-01-16 | 24.27 | 23.90 | 26.00 | 0.51 | 2.15% | 13 | 209 | 24.26% |
| GLD260618C00220000 | 4/25/2024 5:35 PM | 2026-06-18 | 28.50 | 26.80 | 30.50 | 0.00 | 0.00% | 1 | 33 | 25.34% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00220000 | 4/26/2024 7:14 PM | 2024-05-01 | 3.94 | 3.85 | 4.05 | -0.71 | -15.27% | 302 | 3,054 | 18.65% |
| GLD240503P00220000 | 4/26/2024 7:36 PM | 2024-05-03 | 4.35 | 4.15 | 4.35 | -0.50 | -10.31% | 235 | 1,545 | 18.82% |
| GLD240510P00220000 | 4/26/2024 7:21 PM | 2024-05-10 | 4.75 | 4.60 | 4.80 | -0.59 | -11.05% | 27 | 440 | 16.36% |
| GLD240517P00220000 | 4/26/2024 7:23 PM | 2024-05-17 | 5.25 | 5.05 | 5.15 | -0.41 | -7.24% | 118 | 6,415 | 15.22% |
| GLD240524P00220000 | 4/26/2024 5:02 PM | 2024-05-24 | 5.80 | 5.30 | 5.50 | -0.23 | -3.81% | 2 | 372 | 14.75% |
| GLD240531P00220000 | 4/26/2024 5:02 PM | 2024-05-31 | 6.00 | 5.55 | 5.70 | 0.00 | 0.00% | 9 | 144 | 13.99% |
| GLD240621P00220000 | 4/26/2024 7:52 PM | 2024-06-21 | 6.41 | 6.30 | 6.45 | -0.34 | -5.04% | 115 | 2,649 | 13.38% |
| GLD240628P00220000 | 4/26/2024 6:03 PM | 2024-06-28 | 6.65 | 6.45 | 6.60 | -0.32 | -4.59% | 18 | 1,391 | 13.05% |
| GLD240719P00220000 | 4/26/2024 7:58 PM | 2024-07-19 | 7.00 | 6.95 | 7.05 | -0.80 | -10.26% | 38 | 2,997 | 12.42% |
| GLD240816P00220000 | 4/26/2024 7:58 PM | 2024-08-16 | 7.51 | 7.45 | 7.60 | -0.29 | -3.72% | 31 | 1,464 | 11.93% |
| GLD240920P00220000 | 4/26/2024 5:03 PM | 2024-09-20 | 8.35 | 8.00 | 8.20 | -0.33 | -3.80% | 39 | 8,995 | 11.53% |
| GLD240930P00220000 | 4/18/2024 2:00 PM | 2024-09-30 | 6.81 | 8.15 | 8.30 | 0.00 | 0.00% | 27 | 859 | 11.34% |
| GLD241018P00220000 | 4/25/2024 2:05 PM | 2024-10-18 | 9.55 | 8.40 | 8.55 | 0.00 | 0.00% | 3 | 3,088 | 11.16% |
| GLD241115P00220000 | 4/25/2024 2:36 PM | 2024-11-15 | 8.95 | 8.85 | 9.00 | 0.00 | 0.00% | 92 | 144 | 11.08% |
| GLD241220P00220000 | 4/26/2024 5:24 PM | 2024-12-20 | 9.40 | 9.10 | 9.40 | -0.60 | -6.00% | 10 | 107 | 10.81% |
| GLD241231P00220000 | 4/26/2024 5:25 PM | 2024-12-31 | 9.49 | 9.15 | 9.45 | -0.16 | -1.66% | 1 | 44 | 10.64% |
| GLD250117P00220000 | 4/25/2024 7:12 PM | 2025-01-17 | 9.85 | 9.30 | 9.65 | 0.00 | 0.00% | 3 | 1,015 | 10.57% |
| GLD250331P00220000 | 4/25/2024 7:58 PM | 2025-03-31 | 10.57 | 9.50 | 10.35 | 0.00 | 0.00% | 2 | 175 | 10.21% |
| GLD250620P00220000 | 4/22/2024 2:31 PM | 2025-06-20 | 11.14 | 10.10 | 11.05 | 0.00 | 0.00% | 13 | 586 | 9.93% |
| GLD260116P00220000 | 4/19/2024 7:41 PM | 2026-01-16 | 11.50 | 11.80 | 13.40 | 0.00 | 0.00% | 1 | 6 | 10.19% |
| GLD260618P00220000 | 4/22/2024 2:40 PM | 2026-06-18 | 13.15 | 11.70 | 15.45 | 0.00 | 0.00% | 3 | 11 | 10.77% |
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%