SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.35 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 4 | 3 |
| 132.70 | 0.00 | - | 3 | 0 | 85.00 | 0.01 | 0.00 | - | 50 | 311 |
| 124.05 | 0.00 | - | 58 | 215 | 90.00 | 0.01 | 0.00 | - | 88 | 220 |
| 117.80 | 0.00 | - | 2 | 42 | 95.00 | 0.01 | 0.00 | - | 8 | 92 |
| 88.90 | 0.00 | - | 8 | 46 | 100.00 | 0.01 | 0.00 | - | 28 | 102 |
| 75.75 | 0.00 | - | 2 | 8 | 105.00 | 0.01 | 0.00 | - | - | 17 |
| 109.32 | 0.00 | - | 1 | 11 | 110.00 | 0.01 | 0.00 | - | 10 | 1,663 |
| 101.13 | 0.00 | - | 1 | 14 | 115.00 | 0.01 | 0.00 | - | 1 | 197 |
| 96.38 | 0.00 | - | 1 | 56 | 120.00 | 0.01 | 0.00 | - | 220 | 279 |
| 61.66 | 0.00 | - | 2 | 1 | 125.00 | 0.01 | 0.00 | - | 24 | 164 |
| 86.22 | 0.00 | - | 5 | 0 | 130.00 | 0.01 | 0.00 | - | 1,500 | 1,632 |
| 77.70 | 0.00 | - | 10 | 180 | 135.00 | 0.01 | 0.00 | - | 1 | 110 |
| 77.75 | 0.00 | - | 8 | 0 | 140.00 | 0.01 | 0.00 | - | 100 | 276 |
| 67.65 | 0.00 | - | 9 | 143 | 145.00 | 0.02 | 0.00 | - | 72 | 227 |
| 70.35 | 0.00 | - | 2 | 224 | 150.00 | 0.01 | 0.00 | - | 100 | 5,317 |
| 61.40 | 0.00 | - | 1 | 41 | 155.00 | 0.01 | 0.00 | - | 1,001 | 1,978 |
| 53.30 | 0.00 | - | 1 | 99 | 160.00 | 0.01 | 0.00 | - | 1 | 10,196 |
| 59.63 | 0.00 | - | 1 | 0 | 161.00 | 0.01 | 0.00 | - | 1 | 87 |
| 55.30 | 0.00 | - | 1 | 0 | 162.00 | 0.01 | 0.00 | - | 4 | 2,251 |
| 58.68 | 0.00 | - | 1 | 0 | 163.00 | 0.01 | 0.00 | - | 7 | 294 |
| 56.65 | 0.00 | - | 6 | 0 | 164.00 | 0.01 | 0.00 | - | 3 | 558 |
| 51.40 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 5 | 625 |
| 50.38 | 0.00 | - | 5 | 32 | 166.00 | 0.01 | 0.00 | - | 90 | 1,627 |
| 52.24 | 0.00 | - | 1 | 210 | 167.00 | 0.01 | 0.00 | - | 5 | 343 |
| 49.55 | 0.00 | - | 1 | 0 | 168.00 | 0.04 | 0.00 | - | 2 | 152 |
| 43.43 | 0.00 | - | 1 | 45 | 169.00 | 0.03 | 0.00 | - | 2 | 4,109 |
| 48.27 | 0.00 | - | 5 | 352 | 170.00 | 0.01 | 0.00 | - | 1 | 3,206 |
| 49.60 | 0.00 | - | 9 | 0 | 171.00 | 0.04 | 0.00 | - | 1 | 1,062 |
| 44.40 | 0.00 | - | 1 | 0 | 172.00 | 0.01 | 0.00 | - | 1 | 2,361 |
| 46.37 | 0.00 | - | 4 | 0 | 173.00 | 0.01 | 0.00 | - | 2 | 1,097 |
| 40.40 | 0.00 | - | 75 | 175 | 174.00 | 0.02 | 0.00 | - | 1 | 239 |
| 45.16 | 0.00 | - | 4 | 314 | 175.00 | 0.01 | 0.00 | - | 1 | 3,205 |
| 40.14 | 0.00 | - | 1 | 0 | 176.00 | 0.01 | 0.00 | - | 1 | 707 |
| 36.74 | 0.00 | - | 3 | 0 | 177.00 | 0.01 | 0.00 | - | 1 | 638 |
| 42.25 | 0.00 | - | 7 | 0 | 178.00 | 0.02 | 0.00 | - | 1 | 465 |
| 41.24 | 0.00 | - | 3 | 0 | 179.00 | 0.01 | 0.00 | - | 2 | 843 |
| 40.32 | 0.00 | - | 2 | 860 | 180.00 | 0.01 | 0.00 | - | 2 | 7,233 |
| 35.59 | 0.00 | - | 1 | 232 | 181.00 | 0.01 | 0.00 | - | 1 | 822 |
| 38.49 | 0.00 | - | 6 | 261 | 182.00 | 0.02 | 0.00 | - | 10 | 2,355 |
| 35.20 | 0.00 | - | 1 | 184 | 183.00 | 0.01 | 0.00 | - | 100 | 1,804 |
| 35.37 | 0.00 | - | 1 | 181 | 184.00 | 0.01 | 0.00 | - | 2 | 1,295 |
| 34.88 | 0.00 | - | 6 | 0 | 185.00 | 0.01 | 0.00 | - | 16 | 3,861 |
| 32.29 | 0.00 | - | 1 | 0 | 186.00 | 0.01 | 0.00 | - | 27 | 8,631 |
| 32.69 | 0.00 | - | 3 | 7,341 | 187.00 | 0.01 | 0.00 | - | 1 | 5,882 |
| 33.04 | 0.00 | - | 2 | 0 | 188.00 | 0.01 | 0.00 | - | 1 | 6,979 |
| 30.79 | 0.00 | - | 1 | 2,363 | 189.00 | 0.01 | 0.00 | - | 1 | 2,049 |
| 30.15 | 0.00 | - | 107 | 0 | 190.00 | 0.01 | 0.00 | - | 1 | 15,440 |
| 29.08 | 0.00 | - | 4 | 690 | 191.00 | 0.01 | 0.00 | - | 2 | 1,201 |
| 28.86 | 0.00 | - | 25 | 3,624 | 192.00 | 0.01 | 0.00 | - | 30 | 6,211 |
| 27.07 | 0.00 | - | 6 | 0 | 193.00 | 0.01 | 0.00 | - | 2 | 5,456 |
| 26.30 | 0.00 | - | 1 | 0 | 194.00 | 0.01 | 0.00 | - | 1 | 1,050 |
| 25.19 | 0.00 | - | 2,520 | 0 | 195.00 | 0.01 | 0.00 | - | 2,501 | 4,301 |
| 24.17 | 0.00 | - | 6 | 0 | 196.00 | 0.01 | 0.00 | - | 101 | 4,224 |
| 23.19 | 0.00 | - | 203 | 0 | 197.00 | 0.01 | 0.00 | - | 1 | 4,875 |
| 22.07 | 0.00 | - | 2 | 1,100 | 198.00 | 0.01 | 0.00 | - | 1 | 2,382 |
| 21.20 | 0.00 | - | 10 | 0 | 199.00 | 0.01 | 0.00 | - | 1 | 1,704 |
| 20.23 | 0.00 | - | 7,064 | 50,184 | 200.00 | 0.01 | 0.00 | - | 7,048 | 55,366 |
| 17.93 | 0.00 | - | 3 | 0 | 202.50 | 0.01 | 0.00 | - | 3,898 | 2,506 |
| 15.07 | 0.00 | - | 134 | 22,621 | 205.00 | 0.01 | 0.00 | - | 17 | 19,142 |
| 12.79 | 0.00 | - | 4 | 131 | 207.50 | 0.01 | 0.00 | - | 360 | 6,162 |
| 10.05 | 0.00 | - | 510 | 0 | 210.00 | 0.01 | 0.00 | - | 92 | 38,266 |
| 7.67 | 0.00 | - | 204 | 2,015 | 212.50 | 0.01 | 0.00 | - | 1,058 | 3,066 |
| 5.16 | 0.00 | - | 1,009 | 0 | 215.00 | 0.02 | 0.00 | - | 1,849 | 11,806 |
| 2.70 | 0.00 | - | 1,420 | 0 | 217.50 | 0.10 | 0.00 | - | 3,037 | 3,368 |
| 0.77 | 0.00 | - | 5,782 | 16,081 | 220.00 | 0.72 | 0.00 | - | 1,231 | 7,990 |
| 0.14 | 0.00 | - | 2,508 | 3,695 | 222.50 | 2.53 | 0.00 | - | 385 | 478 |
| 0.02 | 0.00 | - | 2,047 | 0 | 225.00 | 4.90 | 0.00 | - | 113 | 178 |
| 0.01 | 0.00 | - | 1,622 | 7,747 | 227.50 | 9.15 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 81 | 0 | 230.00 | 11.10 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 232.50 | 17.30 | 0.00 | - | 41 | 0 |
| 0.01 | 0.00 | - | 1 | 6,953 | 235.00 | 16.05 | 0.00 | - | 44 | 0 |
| 0.01 | 0.00 | - | 1 | 4,994 | 237.50 | 22.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 240.00 | 24.75 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 10 | 224 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 345 | 0 | 245.00 | 29.40 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 200 | 8,005 | 250.00 | 29.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 636 | 255.00 | 41.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 260.00 | 43.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 50 | 478 | 265.00 | 45.20 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 0 | 270.00 | 53.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 13 | 559 | 275.00 | 55.04 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 448 | 280.00 | 59.60 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 159 | 285.00 | 68.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 290.00 | 73.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 295.00 | 79.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,397 | 300.00 | 84.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 1,808 | 305.00 | 83.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 708 | 774 | 310.00 | 93.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 57 | 2,111 | 315.00 | 99.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 1,147 | 320.00 | 104.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 182 | 186 | 325.00 | 109.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 130 | 356 | 330.00 | 115.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 400 | 1,373 | 335.00 | 119.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 977 | 1,522 | 340.00 | 124.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 345.00 | 129.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 77 | 350.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 392 | 355.00 | 140.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 172 | 403 | 360.00 | 143.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 110 | 333 | 365.00 | 148.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 110 | 628 | 370.00 | 149.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 500 | 567 | 375.00 | 157.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 823 | 380.00 | 160.30 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.