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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00240000 | 4/25/2024 3:36 PM | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 158 | 825 | 36.72% |
| GLD240503C00240000 | 4/26/2024 6:47 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 606 | 32.03% |
| GLD240510C00240000 | 4/26/2024 6:28 PM | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,001 | 1,155 | 24.61% |
| GLD240517C00240000 | 4/26/2024 8:05 PM | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1,097 | 23,285 | 22.27% |
| GLD240524C00240000 | 4/26/2024 6:46 PM | 2024-05-24 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 4 | 164 | 21.05% |
| GLD240531C00240000 | 4/26/2024 6:23 PM | 2024-05-31 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 23 | 260 | 20.46% |
| GLD240621C00240000 | 4/26/2024 7:57 PM | 2024-06-21 | 0.72 | 0.71 | 0.75 | 0.02 | 2.86% | 651 | 25,490 | 19.85% |
| GLD240628C00240000 | 4/26/2024 6:44 PM | 2024-06-28 | 0.90 | 0.86 | 0.90 | 0.02 | 2.27% | 111 | 2,187 | 19.63% |
| GLD240719C00240000 | 4/26/2024 7:52 PM | 2024-07-19 | 1.39 | 1.36 | 1.42 | 0.03 | 2.21% | 475 | 6,060 | 19.38% |
| GLD240816C00240000 | 4/26/2024 7:17 PM | 2024-08-16 | 2.14 | 2.10 | 2.17 | 0.07 | 3.38% | 17 | 1,351 | 19.31% |
| GLD240920C00240000 | 4/26/2024 8:01 PM | 2024-09-20 | 3.15 | 3.05 | 3.15 | 0.12 | 3.96% | 32 | 32,189 | 19.39% |
| GLD240930C00240000 | 4/26/2024 2:44 PM | 2024-09-30 | 3.15 | 3.25 | 3.35 | -0.05 | -1.56% | 23 | 530 | 19.23% |
| GLD241018C00240000 | 4/26/2024 7:12 PM | 2024-10-18 | 3.80 | 3.75 | 3.90 | -0.10 | -2.56% | 53 | 538 | 19.40% |
| GLD241115C00240000 | 4/26/2024 2:38 PM | 2024-11-15 | 4.45 | 4.60 | 4.75 | 0.25 | 5.95% | 15 | 1,319 | 19.65% |
| GLD241220C00240000 | 4/26/2024 3:25 PM | 2024-12-20 | 5.30 | 5.40 | 5.70 | 0.00 | 0.00% | 4 | 5,818 | 19.77% |
| GLD241231C00240000 | 4/26/2024 4:16 PM | 2024-12-31 | 5.73 | 5.70 | 5.85 | 0.12 | 2.14% | 2 | 208 | 19.57% |
| GLD250117C00240000 | 4/26/2024 5:52 PM | 2025-01-17 | 6.15 | 6.15 | 6.30 | 0.15 | 2.50% | 9 | 5,341 | 19.64% |
| GLD250331C00240000 | 4/26/2024 2:17 PM | 2025-03-31 | 8.01 | 7.95 | 8.70 | 0.09 | 1.14% | 2 | 41 | 20.62% |
| GLD250620C00240000 | 4/26/2024 7:35 PM | 2025-06-20 | 10.16 | 9.30 | 10.30 | 0.12 | 1.20% | 2 | 663 | 20.38% |
| GLD260116C00240000 | 4/23/2024 1:57 PM | 2026-01-16 | 15.60 | 15.55 | 17.50 | 0.00 | 0.00% | 2 | 2,687 | 23.21% |
| GLD260618C00240000 | 4/26/2024 5:47 PM | 2026-06-18 | 20.75 | 17.00 | 22.00 | -1.58 | -7.08% | 1 | 2 | 24.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00240000 | 4/22/2024 7:56 PM | 2024-05-01 | 24.35 | 23.35 | 23.55 | 0.00 | 0.00% | 1 | 0 | 53.61% |
| GLD240503P00240000 | 4/22/2024 1:32 PM | 2024-05-03 | 23.80 | 23.35 | 23.55 | 0.00 | 0.00% | 1 | 0 | 43.75% |
| GLD240510P00240000 | 4/12/2024 2:53 PM | 2024-05-10 | 16.70 | 23.35 | 23.55 | 0.00 | 0.00% | 6 | 0 | 29.74% |
| GLD240517P00240000 | 4/25/2024 4:34 PM | 2024-05-17 | 24.64 | 23.35 | 23.55 | 0.00 | 0.00% | 3 | 0 | 23.98% |
| GLD240524P00240000 | 4/16/2024 2:31 PM | 2024-05-24 | 21.05 | 23.35 | 23.55 | 0.00 | 0.00% | 1 | 0 | 20.66% |
| GLD240621P00240000 | 4/22/2024 5:46 PM | 2024-06-21 | 24.25 | 23.40 | 23.55 | 0.00 | 0.00% | 50 | 0 | 14.50% |
| GLD240628P00240000 | 4/15/2024 5:06 PM | 2024-06-28 | 22.40 | 23.40 | 23.60 | 0.00 | 0.00% | 6 | 0 | 14.31% |
| GLD240719P00240000 | 4/23/2024 1:54 PM | 2024-07-19 | 24.50 | 23.45 | 23.65 | 0.00 | 0.00% | 4 | 0 | 12.87% |
| GLD240816P00240000 | 4/16/2024 3:43 PM | 2024-08-16 | 20.50 | 23.55 | 23.75 | 0.00 | 0.00% | 4 | 42 | 11.88% |
| GLD240920P00240000 | 4/17/2024 3:08 PM | 2024-09-20 | 19.95 | 23.70 | 23.90 | 0.00 | 0.00% | - | 400 | 11.18% |
| GLD240930P00240000 | 4/15/2024 2:44 PM | 2024-09-30 | 24.30 | 23.70 | 23.95 | 0.85 | 3.62% | 4 | 24 | 11.05% |
| GLD241018P00240000 | 4/11/2024 4:11 PM | 2024-10-18 | 23.55 | 23.80 | 24.00 | 0.00 | 0.00% | - | 77 | 10.68% |
| GLD241220P00240000 | 2/8/2023 4:22 PM | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | 0.00% | - | 0 | 75.47% |
| GLD250117P00240000 | 4/23/2024 1:32 PM | 2025-01-17 | 26.20 | 23.95 | 24.45 | 0.00 | 0.00% | 23 | 33 | 10.00% |
| GLD260116P00240000 | 4/15/2024 7:02 PM | 2026-01-16 | 24.40 | 23.65 | 26.25 | 0.00 | 0.00% | - | 1 | 9.04% |
| GLD260618P00240000 | 4/24/2024 7:56 PM | 2026-06-18 | 26.85 | 23.50 | 28.50 | 0.00 | 0.00% | 1 | 2 | 10.38% |
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%