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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00235000 | 4/26/2024 5:15 PM | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 83 | 1,511 | 25.59% |
| GLD240510C00235000 | 4/26/2024 7:38 PM | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,034 | 5,884 | 21.63% |
| GLD240517C00235000 | 4/26/2024 7:53 PM | 2024-05-17 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 999 | 9,042 | 20.41% |
| GLD240524C00235000 | 4/26/2024 6:52 PM | 2024-05-24 | 0.36 | 0.34 | 0.38 | -0.01 | -2.70% | 7 | 613 | 19.85% |
| GLD240531C00235000 | 4/26/2024 7:58 PM | 2024-05-31 | 0.51 | 0.48 | 0.52 | 0.03 | 6.25% | 197 | 475 | 19.14% |
| GLD240621C00235000 | 4/26/2024 7:58 PM | 2024-06-21 | 1.14 | 1.12 | 1.15 | 0.04 | 3.64% | 281 | 6,696 | 18.92% |
| GLD240628C00235000 | 4/26/2024 6:44 PM | 2024-06-28 | 1.34 | 1.30 | 1.35 | -0.01 | -0.74% | 27 | 1,789 | 18.79% |
| GLD240719C00235000 | 4/26/2024 7:28 PM | 2024-07-19 | 1.96 | 1.93 | 2.01 | -0.02 | -1.01% | 44 | 12,768 | 18.73% |
| GLD240816C00235000 | 4/26/2024 7:22 PM | 2024-08-16 | 2.81 | 2.81 | 2.90 | 0.04 | 1.44% | 971 | 785 | 18.76% |
| GLD240920C00235000 | 4/26/2024 7:50 PM | 2024-09-20 | 3.95 | 3.90 | 4.00 | 0.35 | 9.72% | 112 | 2,520 | 18.89% |
| GLD240930C00235000 | 4/26/2024 7:28 PM | 2024-09-30 | 4.15 | 4.15 | 4.25 | 0.00 | 0.00% | 2 | 1,177 | 18.81% |
| GLD241018C00235000 | 4/26/2024 5:44 PM | 2024-10-18 | 4.70 | 4.70 | 4.85 | 0.25 | 5.62% | 4 | 878 | 19.00% |
| GLD241115C00235000 | 4/23/2024 2:00 PM | 2024-11-15 | 5.50 | 5.65 | 5.80 | 0.00 | 0.00% | 492 | 828 | 19.33% |
| GLD241220C00235000 | 4/25/2024 1:58 PM | 2024-12-20 | 6.09 | 6.65 | 6.75 | 0.00 | 0.00% | 3 | 8,445 | 19.37% |
| GLD241231C00235000 | 4/16/2024 7:34 PM | 2024-12-31 | 9.83 | 6.85 | 7.00 | 0.00 | 0.00% | 1 | 37 | 19.32% |
| GLD250117C00235000 | 4/26/2024 6:21 PM | 2025-01-17 | 7.40 | 7.30 | 7.50 | 0.20 | 2.78% | 3 | 8,221 | 19.43% |
| GLD250331C00235000 | 4/23/2024 6:32 PM | 2025-03-31 | 9.05 | 9.25 | 10.05 | 0.00 | 0.00% | 6 | 103 | 20.48% |
| GLD250620C00235000 | 4/26/2024 1:31 PM | 2025-06-20 | 11.80 | 10.70 | 11.80 | 0.95 | 8.76% | 2 | 3,281 | 20.36% |
| GLD260116C00235000 | 4/26/2024 5:30 PM | 2026-01-16 | 17.66 | 15.55 | 18.85 | 0.56 | 3.27% | 3 | 62 | 22.94% |
| GLD260618C00235000 | 4/26/2024 2:17 PM | 2026-06-18 | 21.80 | 19.15 | 24.00 | 1.21 | 5.88% | 12 | 6 | 24.66% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00235000 | 4/23/2024 3:06 PM | 2024-05-03 | 20.60 | 18.35 | 18.55 | 0.00 | 0.00% | 1 | 1 | 33.59% |
| GLD240510P00235000 | 4/24/2024 6:20 PM | 2024-05-10 | 19.95 | 18.35 | 18.55 | 0.00 | 0.00% | 21 | 5 | 23.78% |
| GLD240517P00235000 | 4/26/2024 5:37 PM | 2024-05-17 | 18.70 | 18.35 | 18.55 | -1.65 | -8.11% | 9 | 13 | 19.43% |
| GLD240524P00235000 | 4/22/2024 2:01 PM | 2024-05-24 | 18.85 | 18.35 | 18.60 | 0.00 | 0.00% | 7 | 0 | 17.70% |
| GLD240621P00235000 | 4/23/2024 6:05 PM | 2024-06-21 | 19.64 | 18.55 | 18.75 | 0.00 | 0.00% | 1 | 74 | 13.99% |
| GLD240628P00235000 | 4/24/2024 3:19 PM | 2024-06-28 | 19.25 | 18.60 | 18.75 | 0.00 | 0.00% | 1 | 96 | 13.18% |
| GLD240719P00235000 | 4/26/2024 5:54 PM | 2024-07-19 | 18.85 | 18.75 | 18.95 | -0.90 | -4.56% | 1 | 18 | 12.68% |
| GLD240816P00235000 | 4/26/2024 6:01 PM | 2024-08-16 | 19.15 | 18.95 | 19.15 | -1.85 | -8.81% | 1 | 560 | 11.90% |
| GLD240920P00235000 | 4/17/2024 3:13 PM | 2024-09-20 | 15.96 | 19.20 | 19.40 | 0.00 | 0.00% | 104 | 104 | 11.28% |
| GLD240930P00235000 | 4/16/2024 7:55 PM | 2024-09-30 | 16.35 | 19.20 | 19.45 | 0.00 | 0.00% | 57 | 89 | 11.08% |
| GLD241018P00235000 | 4/23/2024 2:58 PM | 2024-10-18 | 20.80 | 19.35 | 19.55 | 0.00 | 0.00% | 10 | 46 | 10.79% |
| GLD241115P00235000 | 4/19/2024 7:42 PM | 2024-11-15 | 16.40 | 19.55 | 19.85 | 0.00 | 0.00% | 10 | 67 | 10.80% |
| GLD241220P00235000 | 4/17/2024 7:40 PM | 2024-12-20 | 17.80 | 19.65 | 20.05 | 0.00 | 0.00% | 1 | 1 | 10.43% |
| GLD250117P00235000 | 4/12/2024 4:39 PM | 2025-01-17 | 18.85 | 19.70 | 20.20 | 0.00 | 0.00% | 103 | 103 | 10.17% |
| GLD250331P00235000 | 4/10/2024 7:26 PM | 2025-03-31 | 21.20 | 19.85 | 20.65 | 0.00 | 0.00% | 1 | 1 | 9.80% |
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%