NYSEArca - Nasdaq Real Time Price • USD
SPDR Gold Shares (GLD)
As of 3:50 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00235000 | 4/26/2024 1:32 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,610 | 56.25% |
| GLD240503C00235000 | 4/26/2024 5:16 PM | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 83 | 1,511 | 24.02% |
| GLD240510C00235000 | 4/26/2024 5:55 PM | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 1,030 | 5,884 | 21.00% |
| GLD240517C00235000 | 4/26/2024 7:12 PM | 2024-05-17 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 996 | 9,042 | 19.83% |
| GLD240524C00235000 | 4/26/2024 6:32 PM | 2024-05-24 | 0.36 | 0.33 | 0.35 | -0.01 | -2.70% | 7 | 613 | 19.24% |
| GLD240531C00235000 | 4/26/2024 7:22 PM | 2024-05-31 | 0.49 | 0.47 | 0.51 | 0.01 | 2.08% | 175 | 475 | 18.87% |
| GLD240621C00235000 | 4/26/2024 7:25 PM | 2024-06-21 | 1.10 | 1.09 | 1.12 | 0.00 | 0.00% | 276 | 6,696 | 18.68% |
| GLD240628C00235000 | 4/26/2024 6:44 PM | 2024-06-28 | 1.34 | 1.30 | 1.33 | -0.01 | -0.74% | 27 | 1,789 | 18.62% |
| GLD240719C00235000 | 4/26/2024 7:28 PM | 2024-07-19 | 1.96 | 1.94 | 1.98 | -0.02 | -1.01% | 44 | 12,768 | 18.57% |
| GLD240816C00235000 | 4/26/2024 7:22 PM | 2024-08-16 | 2.81 | 2.81 | 2.85 | 0.04 | 1.44% | 971 | 785 | 18.60% |
| GLD240920C00235000 | 4/26/2024 7:31 PM | 2024-09-20 | 3.95 | 3.85 | 3.95 | 0.35 | 10.29% | 13 | 2,520 | 18.78% |
| GLD240930C00235000 | 4/26/2024 7:28 PM | 2024-09-30 | 4.15 | 4.10 | 4.20 | 0.00 | 0.00% | 2 | 1,177 | 18.70% |
| GLD241018C00235000 | 4/26/2024 5:44 PM | 2024-10-18 | 4.70 | 4.70 | 4.75 | 0.25 | 5.62% | 4 | 878 | 18.81% |
| GLD241115C00235000 | 4/23/2024 2:00 PM | 2024-11-15 | 5.50 | 5.60 | 5.75 | 0.00 | 0.00% | 492 | 828 | 19.25% |
| GLD241220C00235000 | 4/25/2024 1:58 PM | 2024-12-20 | 6.09 | 6.60 | 6.70 | 0.00 | 0.00% | 3 | 8,445 | 19.30% |
| GLD241231C00235000 | 4/16/2024 7:34 PM | 2024-12-31 | 9.83 | 6.85 | 6.95 | 0.00 | 0.00% | 1 | 37 | 19.25% |
| GLD250117C00235000 | 4/26/2024 6:21 PM | 2025-01-17 | 7.40 | 7.25 | 7.45 | 0.20 | 2.78% | 3 | 8,221 | 19.37% |
| GLD250331C00235000 | 4/23/2024 6:32 PM | 2025-03-31 | 9.05 | 9.20 | 9.40 | 0.00 | 0.00% | 6 | 103 | 19.67% |
| GLD250620C00235000 | 4/26/2024 1:31 PM | 2025-06-20 | 11.80 | 11.50 | 11.75 | 0.95 | 8.76% | 2 | 3,281 | 20.33% |
| GLD260116C00235000 | 4/26/2024 5:30 PM | 2026-01-16 | 17.66 | 17.20 | 19.00 | 0.56 | 3.27% | 3 | 62 | 23.10% |
| GLD260618C00235000 | 4/26/2024 2:17 PM | 2026-06-18 | 21.80 | 19.70 | 22.75 | 1.21 | 5.88% | 12 | 6 | 23.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00235000 | 4/19/2024 7:47 PM | 2024-04-26 | 13.85 | 18.50 | 18.70 | 0.00 | 0.00% | 2 | 0 | 83.98% |
| GLD240503P00235000 | 4/23/2024 3:06 PM | 2024-05-03 | 20.60 | 18.50 | 18.70 | 0.00 | 0.00% | 1 | 1 | 33.20% |
| GLD240510P00235000 | 4/24/2024 6:20 PM | 2024-05-10 | 19.95 | 18.50 | 18.70 | 0.00 | 0.00% | 21 | 5 | 24.27% |
| GLD240517P00235000 | 4/26/2024 5:37 PM | 2024-05-17 | 18.70 | 18.60 | 18.70 | -1.65 | -8.11% | 9 | 13 | 20.04% |
| GLD240524P00235000 | 4/22/2024 2:01 PM | 2024-05-24 | 18.85 | 18.55 | 18.70 | 0.00 | 0.00% | 7 | 0 | 17.48% |
| GLD240621P00235000 | 4/23/2024 6:05 PM | 2024-06-21 | 19.64 | 18.75 | 18.85 | 0.00 | 0.00% | 1 | 74 | 13.92% |
| GLD240628P00235000 | 4/24/2024 3:19 PM | 2024-06-28 | 19.25 | 18.80 | 18.90 | 0.00 | 0.00% | 1 | 96 | 13.53% |
| GLD240719P00235000 | 4/26/2024 5:54 PM | 2024-07-19 | 18.85 | 18.90 | 19.05 | -0.90 | -4.56% | 1 | 18 | 12.66% |
| GLD240816P00235000 | 4/26/2024 6:01 PM | 2024-08-16 | 19.15 | 19.15 | 19.25 | -1.85 | -8.81% | 1 | 560 | 11.90% |
| GLD240920P00235000 | 4/17/2024 3:13 PM | 2024-09-20 | 15.96 | 19.35 | 19.50 | 0.00 | 0.00% | 104 | 104 | 11.29% |
| GLD240930P00235000 | 4/16/2024 7:55 PM | 2024-09-30 | 16.35 | 19.40 | 19.55 | 0.00 | 0.00% | 57 | 89 | 11.08% |
| GLD241018P00235000 | 4/23/2024 2:58 PM | 2024-10-18 | 20.80 | 19.50 | 19.65 | 0.00 | 0.00% | 10 | 46 | 10.80% |
| GLD241115P00235000 | 4/19/2024 7:42 PM | 2024-11-15 | 16.40 | 19.70 | 19.85 | 0.00 | 0.00% | 10 | 67 | 10.56% |
| GLD241220P00235000 | 4/17/2024 7:40 PM | 2024-12-20 | 17.80 | 19.90 | 20.05 | 0.00 | 0.00% | 1 | 1 | 10.22% |
| GLD250117P00235000 | 4/12/2024 4:39 PM | 2025-01-17 | 18.85 | 19.95 | 20.20 | 0.00 | 0.00% | 103 | 103 | 9.99% |
| GLD250331P00235000 | 4/10/2024 7:26 PM | 2025-03-31 | 21.20 | 20.25 | 20.60 | 0.00 | 0.00% | 1 | 1 | 9.56% |
Related Tickers
CQQQ Invesco China Technology ETF
34.05
+3.91%
QLD ProShares Ultra QQQ
82.12
+3.48%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.94
+3.25%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
GXG Global X MSCI Colombia ETF
25.75
+2.59%
SMH VanEck Semiconductor ETF
217.77
+2.62%
IGM iShares Expanded Tech Sector ETF
83.73
+2.46%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
IYW iShares U.S. Technology ETF
131.15
+2.30%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.94
+2.19%
PSI Invesco Semiconductors ETF
54.60
+2.19%
SOXX iShares Semiconductor ETF
216.96
+2.14%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.66%
TUR iShares MSCI Turkey ETF
39.56
+2.06%
IVW iShares S&P 500 Growth ETF
82.69
+2.12%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
ONEQ Fidelity Nasdaq Composite Index ETF
62.80
+2.12%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.92
+1.89%
SCHG Schwab U.S. Large-Cap Growth ETF
90.68
+2.06%
IWY iShares Russell Top 200 Growth ETF
190.70
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.62
+2.07%
TMFC Motley Fool 100 Index ETF
48.48
+2.06%
MGK Vanguard Mega Cap Growth Index Fund
278.26
+2.00%
IUSG iShares Core S&P U.S. Growth ETF
114.56
+1.99%
NULG Nuveen ESG Large-Cap Growth ETF
74.04
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IWF iShares Russell 1000 Growth ETF
328.38
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
335.66
+1.97%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.17
+1.93%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.47
+1.89%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.01
+1.84%
XSD SPDR S&P Semiconductor ETF
224.67
+1.83%
VGT Vanguard Information Technology Index Fund ETF Shares
504.67
+1.86%
QTUM Defiance Quantum ETF
58.38
+1.78%
IOO iShares Global 100 ETF
88.64
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
34.19
+1.75%
QQQ Invesco QQQ Trust
431.80
+1.73%
ILCG iShares Morningstar Growth ETF
73.50
+1.72%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
XLG Invesco S&P 500 Top 50 ETF
41.23
+1.73%
EWW iShares MSCI Mexico ETF
66.89
+1.66%
FTEC Fidelity MSCI Information Technology Index ETF
150.00
+1.72%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.80
+1.59%
IXN iShares Global Tech ETF
71.91
+1.64%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
FV First Trust Dorsey Wright Focus 5 ETF
54.68
+1.56%
SPHQ Invesco S&P 500 Quality ETF
59.42
+1.49%
OEF iShares S&P 100 ETF
241.74
+1.43%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
EPU iShares MSCI Peru ETF
41.04
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
XHB SPDR S&P Homebuilders ETF
103.79
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.45%
IWL iShares Russell Top 200 ETF
124.01
+1.32%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.20
+1.29%
XLK Technology Select Sector SPDR Fund
200.23
+1.33%
MGC Vanguard Mega Cap Index Fund
182.28
+1.30%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.75
+1.30%
CIBR First Trust NASDAQ Cybersecurity ETF
54.87
+1.28%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.27%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.34
+1.21%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
XAR SPDR S&P Aerospace & Defense ETF
136.23
+1.21%
BLOK Amplify Transformational Data Sharing ETF
32.71
+1.24%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.26%
RTH VanEck Retail ETF
201.01
+1.22%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
ITB iShares U.S. Home Construction ETF
105.66
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.46
+1.08%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
EWT iShares MSCI Taiwan ETF
47.07
+1.13%
SPMO Invesco S&P 500 Momentum ETF
77.08
+1.27%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.09
+1.11%
SPEM SPDR Portfolio Emerging Markets ETF
36.56
+1.12%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.75
+1.11%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.35%
VOO Vanguard S&P 500 ETF
467.68
+1.10%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%