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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00230000 | 4/26/2024 7:54 PM | 2024-05-01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 645 | 3,250 | 23.24% |
| GLD240503C00230000 | 4/26/2024 7:26 PM | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 77 | 4,885 | 22.36% |
| GLD240510C00230000 | 4/26/2024 7:53 PM | 2024-05-10 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 586 | 1,160 | 20.02% |
| GLD240517C00230000 | 4/26/2024 8:01 PM | 2024-05-17 | 0.47 | 0.44 | 0.47 | 0.00 | 0.00% | 512 | 21,714 | 19.24% |
| GLD240524C00230000 | 4/26/2024 7:40 PM | 2024-05-24 | 0.67 | 0.68 | 0.71 | -0.04 | -5.63% | 152 | 236 | 18.71% |
| GLD240531C00230000 | 4/26/2024 7:04 PM | 2024-05-31 | 0.94 | 0.90 | 0.94 | 0.03 | 3.30% | 31 | 213 | 18.27% |
| GLD240621C00230000 | 4/26/2024 7:58 PM | 2024-06-21 | 1.80 | 1.76 | 1.80 | 0.08 | 4.65% | 444 | 9,105 | 18.29% |
| GLD240628C00230000 | 4/26/2024 7:33 PM | 2024-06-28 | 2.00 | 2.01 | 2.06 | 0.04 | 2.04% | 31 | 3,046 | 18.22% |
| GLD240719C00230000 | 4/26/2024 7:48 PM | 2024-07-19 | 2.82 | 2.76 | 2.86 | 0.10 | 3.68% | 108 | 22,403 | 18.23% |
| GLD240816C00230000 | 4/26/2024 5:41 PM | 2024-08-16 | 3.70 | 3.80 | 3.90 | -0.05 | -1.33% | 19 | 3,400 | 18.37% |
| GLD240920C00230000 | 4/26/2024 6:50 PM | 2024-09-20 | 5.12 | 5.00 | 5.10 | 0.30 | 6.22% | 1,030 | 22,737 | 18.51% |
| GLD240930C00230000 | 4/26/2024 7:26 PM | 2024-09-30 | 5.25 | 5.25 | 5.40 | 0.15 | 2.94% | 71 | 1,427 | 18.49% |
| GLD241018C00230000 | 4/25/2024 1:59 PM | 2024-10-18 | 5.40 | 5.90 | 6.05 | 0.00 | 0.00% | 20 | 6,290 | 18.70% |
| GLD241115C00230000 | 4/26/2024 2:32 PM | 2024-11-15 | 6.85 | 6.95 | 7.10 | -0.05 | -0.72% | 1 | 2,719 | 19.10% |
| GLD241220C00230000 | 4/26/2024 3:58 PM | 2024-12-20 | 7.98 | 8.00 | 8.15 | 0.15 | 1.92% | 5 | 6,207 | 19.23% |
| GLD241231C00230000 | 4/26/2024 1:52 PM | 2024-12-31 | 8.35 | 8.25 | 8.45 | 0.40 | 5.03% | 1 | 197 | 19.24% |
| GLD250117C00230000 | 4/26/2024 7:21 PM | 2025-01-17 | 8.83 | 8.75 | 8.95 | 0.28 | 3.27% | 84 | 24,965 | 19.32% |
| GLD250331C00230000 | 4/26/2024 2:44 PM | 2025-03-31 | 10.65 | 10.85 | 11.10 | -0.07 | -0.65% | 1 | 230 | 19.78% |
| GLD250620C00230000 | 4/24/2024 7:51 PM | 2025-06-20 | 13.50 | 12.45 | 13.55 | 1.08 | 8.70% | 3 | 1,658 | 20.46% |
| GLD260116C00230000 | 4/25/2024 7:01 PM | 2026-01-16 | 19.63 | 19.30 | 21.25 | 0.00 | 0.00% | 13 | 609 | 23.52% |
| GLD260618C00230000 | 4/26/2024 1:30 PM | 2026-06-18 | 23.88 | 21.25 | 26.00 | 0.24 | 1.02% | 20 | 10 | 24.85% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00230000 | 4/25/2024 2:49 PM | 2024-05-01 | 13.50 | 13.35 | 13.55 | 0.25 | 1.89% | 1 | 0 | 31.15% |
| GLD240503P00230000 | 4/26/2024 5:06 PM | 2024-05-03 | 14.00 | 13.35 | 13.55 | -0.21 | -1.48% | 10 | 0 | 26.32% |
| GLD240510P00230000 | 4/23/2024 3:09 PM | 2024-05-10 | 15.42 | 13.40 | 13.60 | 0.00 | 0.00% | 4 | 1 | 19.65% |
| GLD240517P00230000 | 4/26/2024 4:36 PM | 2024-05-17 | 14.12 | 13.50 | 13.65 | 0.08 | 0.57% | 15 | 871 | 16.80% |
| GLD240524P00230000 | 4/24/2024 3:44 PM | 2024-05-24 | 14.95 | 13.55 | 13.75 | 0.00 | 0.00% | 18 | 17 | 15.67% |
| GLD240531P00230000 | 4/24/2024 2:15 PM | 2024-05-31 | 15.53 | 13.65 | 13.85 | 0.00 | 0.00% | 1 | 23 | 14.92% |
| GLD240621P00230000 | 4/26/2024 3:39 PM | 2024-06-21 | 14.46 | 14.00 | 14.15 | -0.81 | -5.30% | 50 | 704 | 13.59% |
| GLD240628P00230000 | 4/18/2024 4:46 PM | 2024-06-28 | 11.10 | 14.05 | 14.25 | 0.00 | 0.00% | 3 | 111 | 13.31% |
| GLD240719P00230000 | 4/26/2024 5:54 PM | 2024-07-19 | 14.45 | 14.35 | 14.50 | -0.77 | -5.06% | 1 | 83 | 12.53% |
| GLD240816P00230000 | 4/26/2024 6:01 PM | 2024-08-16 | 14.85 | 14.65 | 14.85 | -0.80 | -5.11% | 1 | 278 | 11.97% |
| GLD240920P00230000 | 4/23/2024 4:39 PM | 2024-09-20 | 15.94 | 15.00 | 15.20 | 0.00 | 0.00% | 6 | 466 | 11.36% |
| GLD240930P00230000 | 4/17/2024 7:33 PM | 2024-09-30 | 13.35 | 15.05 | 15.25 | 0.00 | 0.00% | 43 | 82 | 11.11% |
| GLD241018P00230000 | 4/25/2024 4:20 PM | 2024-10-18 | 16.40 | 15.20 | 15.45 | 0.00 | 0.00% | 2 | 329 | 10.98% |
| GLD241115P00230000 | 4/26/2024 6:44 PM | 2024-11-15 | 15.70 | 15.55 | 15.80 | -0.35 | -2.18% | 120 | 3 | 10.90% |
| GLD250117P00230000 | 4/12/2024 3:52 PM | 2025-01-17 | 14.40 | 15.75 | 16.25 | 0.00 | 0.00% | 20 | 511 | 10.29% |
| GLD250620P00230000 | 4/18/2024 5:55 PM | 2025-06-20 | 15.05 | 16.70 | 17.75 | 0.00 | 0.00% | 1,750 | 1,770 | 10.09% |
| GLD260116P00230000 | 10/26/2023 2:48 PM | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | 0.00% | - | 0 | 34.46% |
| GLD260618P00230000 | 4/22/2024 2:39 PM | 2026-06-18 | 18.60 | 16.50 | 21.50 | 0.00 | 0.00% | 1 | 2 | 10.61% |
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%