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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00225000 | 4/26/2024 7:55 PM | 2024-05-03 | 0.26 | 0.23 | 0.25 | -0.06 | -18.75% | 3,339 | 1,713 | 20.22% |
| GLD240510C00225000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.63 | 0.61 | 0.63 | -0.04 | -5.97% | 862 | 1,489 | 18.73% |
| GLD240517C00225000 | 4/26/2024 8:08 PM | 2024-05-17 | 1.01 | 1.00 | 1.03 | -0.03 | -2.88% | 936 | 38,149 | 18.25% |
| GLD240524C00225000 | 4/26/2024 8:07 PM | 2024-05-24 | 1.39 | 1.36 | 1.42 | 0.01 | 0.72% | 80 | 842 | 18.02% |
| GLD240531C00225000 | 4/26/2024 7:54 PM | 2024-05-31 | 1.72 | 1.67 | 1.73 | 0.02 | 1.18% | 134 | 728 | 17.60% |
| GLD240621C00225000 | 4/26/2024 7:58 PM | 2024-06-21 | 2.82 | 2.74 | 2.83 | 0.12 | 4.44% | 838 | 11,974 | 17.77% |
| GLD240628C00225000 | 4/26/2024 7:56 PM | 2024-06-28 | 3.15 | 3.05 | 3.15 | 0.15 | 5.00% | 117 | 2,973 | 17.76% |
| GLD240719C00225000 | 4/26/2024 8:12 PM | 2024-07-19 | 4.10 | 3.95 | 4.10 | 0.19 | 4.86% | 497 | 6,849 | 17.90% |
| GLD240816C00225000 | 4/26/2024 7:23 PM | 2024-08-16 | 5.11 | 5.15 | 5.25 | 0.15 | 3.02% | 29 | 4,014 | 18.07% |
| GLD240920C00225000 | 4/26/2024 3:51 PM | 2024-09-20 | 6.35 | 6.45 | 6.60 | -0.05 | -0.78% | 33 | 10,444 | 18.34% |
| GLD240930C00225000 | 4/26/2024 7:22 PM | 2024-09-30 | 6.75 | 6.75 | 6.90 | 0.15 | 2.27% | 13 | 954 | 18.29% |
| GLD241018C00225000 | 4/26/2024 7:26 PM | 2024-10-18 | 7.48 | 7.50 | 7.65 | 0.18 | 2.47% | 36 | 459 | 18.62% |
| GLD241115C00225000 | 4/25/2024 6:26 PM | 2024-11-15 | 8.45 | 8.60 | 8.75 | 0.00 | 0.00% | 5 | 469 | 19.03% |
| GLD241220C00225000 | 4/26/2024 5:14 PM | 2024-12-20 | 9.64 | 9.65 | 9.90 | -0.06 | -0.62% | 15 | 12,122 | 19.25% |
| GLD241231C00225000 | 4/25/2024 6:02 PM | 2024-12-31 | 10.15 | 10.05 | 10.20 | 0.31 | 3.15% | 2 | 302 | 19.25% |
| GLD250117C00225000 | 4/26/2024 8:00 PM | 2025-01-17 | 10.80 | 10.60 | 10.75 | 0.37 | 3.55% | 495 | 2,726 | 19.37% |
| GLD250331C00225000 | 4/26/2024 7:07 PM | 2025-03-31 | 12.90 | 12.80 | 13.05 | 0.31 | 2.46% | 4 | 215 | 19.94% |
| GLD250620C00225000 | 4/26/2024 6:57 PM | 2025-06-20 | 15.55 | 14.50 | 15.60 | 0.45 | 2.98% | 10 | 814 | 20.67% |
| GLD260116C00225000 | 4/26/2024 4:11 PM | 2026-01-16 | 21.65 | 21.10 | 23.50 | -0.12 | -0.55% | 4 | 4,639 | 23.84% |
| GLD260618C00225000 | 4/22/2024 1:59 PM | 2026-06-18 | 26.00 | 25.50 | 28.00 | 0.00 | 0.00% | 1 | 11 | 24.94% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00225000 | 4/26/2024 2:25 PM | 2024-05-03 | 8.55 | 8.45 | 8.70 | -1.55 | -15.35% | 3 | 569 | 21.58% |
| GLD240510P00225000 | 4/26/2024 2:46 PM | 2024-05-10 | 9.30 | 8.70 | 8.85 | -1.83 | -16.44% | 3 | 36 | 17.07% |
| GLD240517P00225000 | 4/26/2024 7:52 PM | 2024-05-17 | 9.00 | 8.90 | 9.05 | -0.61 | -6.35% | 36 | 1,456 | 15.61% |
| GLD240524P00225000 | 4/25/2024 7:56 PM | 2024-05-24 | 9.88 | 9.10 | 9.30 | 0.00 | 0.00% | 28 | 706 | 15.14% |
| GLD240531P00225000 | 4/24/2024 6:41 PM | 2024-05-31 | 10.99 | 9.25 | 9.45 | 0.00 | 0.00% | 75 | 162 | 14.36% |
| GLD240621P00225000 | 4/26/2024 7:52 PM | 2024-06-21 | 9.92 | 9.85 | 10.00 | -0.76 | -7.12% | 3 | 844 | 13.51% |
| GLD240628P00225000 | 4/25/2024 2:16 PM | 2024-06-28 | 10.25 | 9.95 | 10.10 | -1.19 | -10.40% | 1 | 334 | 13.10% |
| GLD240719P00225000 | 4/26/2024 2:54 PM | 2024-07-19 | 11.10 | 10.35 | 10.50 | 0.20 | 1.83% | 7 | 561 | 12.53% |
| GLD240816P00225000 | 4/26/2024 5:14 PM | 2024-08-16 | 10.93 | 10.75 | 10.95 | -0.38 | -3.36% | 8 | 806 | 11.96% |
| GLD240920P00225000 | 4/23/2024 1:31 PM | 2024-09-20 | 13.00 | 11.25 | 11.40 | 0.00 | 0.00% | 1 | 1,632 | 11.37% |
| GLD240930P00225000 | 4/23/2024 4:48 PM | 2024-09-30 | 12.15 | 11.35 | 11.50 | 0.00 | 0.00% | 6 | 127 | 11.21% |
| GLD241018P00225000 | 4/16/2024 4:57 PM | 2024-10-18 | 9.65 | 11.55 | 11.75 | 0.00 | 0.00% | 20 | 35 | 11.08% |
| GLD241115P00225000 | 4/25/2024 4:20 PM | 2024-11-15 | 12.80 | 11.90 | 12.20 | 0.00 | 0.00% | 9 | 266 | 11.06% |
| GLD241220P00225000 | 4/23/2024 1:46 PM | 2024-12-20 | 13.15 | 12.20 | 12.50 | 0.00 | 0.00% | 1 | 5,271 | 10.68% |
| GLD241231P00225000 | 4/25/2024 2:32 PM | 2024-12-31 | 12.95 | 12.25 | 12.55 | 0.00 | 0.00% | 1 | 77 | 10.52% |
| GLD250117P00225000 | 4/26/2024 3:20 PM | 2025-01-17 | 12.87 | 12.40 | 12.70 | -0.13 | -1.00% | 3 | 2,821 | 10.40% |
| GLD250331P00225000 | 4/25/2024 7:58 PM | 2025-03-31 | 13.50 | 12.90 | 13.75 | 0.00 | 0.00% | 2 | 241 | 10.56% |
| GLD250620P00225000 | 4/16/2024 7:00 PM | 2025-06-20 | 12.20 | 13.40 | 14.50 | 0.00 | 0.00% | 2,503 | 2,614 | 10.33% |
| GLD260116P00225000 | 4/19/2024 3:00 PM | 2026-01-16 | 13.25 | 13.30 | 17.00 | 0.00 | 0.00% | 1 | 47 | 10.71% |
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%