SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.95 | 0.00 | - | 3 | 670 | 80.00 | 0.01 | 0.00 | - | 4 | 3 |
| 95.68 | 0.00 | - | 142 | 444 | 85.00 | 0.02 | 0.00 | - | 250 | 261 |
| 100.85 | 0.00 | - | 1 | 212 | 90.00 | 0.01 | 0.00 | - | 88 | 220 |
| 85.58 | 0.00 | - | 4 | 41 | 95.00 | 0.01 | 0.00 | - | 8 | 92 |
| 82.49 | 0.00 | - | 8 | 45 | 100.00 | 0.01 | 0.00 | - | 28 | 102 |
| 75.75 | 0.00 | - | 2 | 8 | 105.00 | 0.02 | 0.00 | - | - | 14 |
| 73.90 | 0.00 | - | 1 | 9 | 110.00 | 0.02 | 0.00 | - | 10 | 1,542 |
| 70.40 | 0.00 | - | 3 | 13 | 115.00 | 0.05 | +0.02 | +66.67% | 2 | 13 |
| 74.62 | 0.00 | - | 11 | 10 | 120.00 | 0.03 | 0.00 | - | 2 | 18 |
| 61.66 | 0.00 | - | 2 | 1 | 125.00 | 0.05 | 0.00 | - | 69 | 163 |
| 53.05 | 0.00 | - | 2 | 18 | 130.00 | 0.06 | 0.00 | - | 1 | 88 |
| 50.15 | 0.00 | - | 2 | 74 | 135.00 | 0.06 | 0.00 | - | 1 | 106 |
| 45.30 | 0.00 | - | 1 | 46 | 140.00 | 0.07 | 0.00 | - | 4 | 70 |
| 38.04 | 0.00 | - | 2 | 135 | 145.00 | 0.09 | +0.02 | +28.57% | 1 | 135 |
| 42.35 | 0.00 | - | 1 | 218 | 150.00 | 0.15 | 0.00 | - | 6 | 5,280 |
| 37.81 | 0.00 | - | 2 | 55 | 155.00 | 0.21 | 0.00 | - | 1 | 774 |
| 35.85 | 0.00 | - | 32 | 74 | 160.00 | 0.29 | 0.00 | - | 8 | 10,168 |
| 34.75 | 0.00 | - | 12 | 29 | 161.00 | 0.81 | 0.00 | - | 36 | 65 |
| 33.65 | 0.00 | - | 8 | 30 | 162.00 | 0.74 | 0.00 | - | 1 | 2,083 |
| 32.70 | 0.00 | - | 14 | 54 | 163.00 | 0.54 | +0.18 | +50.00% | 1 | 45 |
| 31.65 | 0.00 | - | 31 | 74 | 164.00 | 0.39 | 0.00 | - | 1 | 211 |
| 30.05 | 0.00 | - | 10 | 51 | 165.00 | 0.50 | +0.10 | +25.00% | 3 | 179 |
| 28.20 | 0.00 | - | 2 | 21 | 166.00 | 0.49 | 0.00 | - | 7 | 1,521 |
| 28.20 | 0.00 | - | 1 | 224 | 167.00 | 0.62 | +0.10 | +19.23% | 1 | 114 |
| 28.20 | 0.00 | - | 1 | 889 | 168.00 | 0.58 | 0.00 | - | 23 | 123 |
| 27.10 | 0.00 | - | 12 | 21 | 169.00 | 0.67 | 0.00 | - | 1,243 | 1,441 |
| 23.30 | 0.00 | - | 2 | 159 | 170.00 | 0.85 | +0.12 | +16.44% | 1 | 3,346 |
| 22.16 | 0.00 | - | 5 | 9 | 171.00 | 0.90 | 0.00 | - | 2 | 9 |
| 15.67 | 0.00 | - | 1 | 56 | 172.00 | 0.81 | 0.00 | - | 1 | 48 |
| 21.45 | -1.35 | -5.92% | 1 | 63 | 173.00 | 0.98 | 0.00 | - | 2 | 122 |
| 20.15 | 0.00 | - | 1 | 57 | 174.00 | 1.50 | +0.39 | +35.14% | 59 | 302 |
| 22.01 | 0.00 | - | 13 | 223 | 175.00 | 1.53 | +0.41 | +36.61% | 11 | 237 |
| 17.38 | -3.52 | -16.84% | 2 | 80 | 176.00 | 1.82 | +0.52 | +40.00% | 5 | 110 |
| 20.20 | 0.00 | - | 8 | 114 | 177.00 | 1.87 | +0.57 | +43.85% | 5 | 103 |
| 15.75 | -3.62 | -18.69% | 2 | 187 | 178.00 | 1.51 | 0.00 | - | 6 | 181 |
| 15.05 | -3.22 | -17.62% | 25 | 99 | 179.00 | 1.80 | 0.00 | - | 83 | 420 |
| 14.25 | -3.35 | -19.03% | 169 | 798 | 180.00 | 2.88 | +1.07 | +59.12% | 23 | 792 |
| 15.85 | -0.25 | -1.55% | 24 | 142 | 181.00 | 3.85 | 0.00 | - | 18 | 367 |
| 16.10 | 0.00 | - | 34 | 211 | 182.00 | 2.80 | +0.63 | +29.03% | 10 | 987 |
| 12.50 | -2.80 | -18.30% | 13 | 150 | 183.00 | 2.58 | 0.00 | - | 1 | 496 |
| 15.06 | 0.00 | - | 5 | 81 | 184.00 | 3.43 | +0.69 | +25.18% | 2 | 518 |
| 11.50 | -2.50 | -17.86% | 4 | 541 | 185.00 | 3.02 | 0.00 | - | 34 | 2,748 |
| 11.80 | -1.59 | -11.87% | 5 | 1,941 | 186.00 | 3.87 | 0.00 | - | 2 | 43 |
| 10.70 | 0.00 | - | 9 | 69 | 187.00 | 4.35 | 0.00 | - | 10 | 209 |
| 9.80 | -1.99 | -16.88% | 2 | 371 | 188.00 | 4.40 | 0.00 | - | 5 | 401 |
| 11.40 | 0.00 | - | 248 | 215 | 189.00 | 5.17 | 0.00 | - | 7 | 30 |
| 8.30 | -2.78 | -25.09% | 22 | 936 | 190.00 | 5.93 | +1.03 | +21.02% | 126 | 166 |
| 10.32 | 0.00 | - | 80 | 210 | 191.00 | 5.57 | 0.00 | - | 1 | 2 |
| 8.60 | -1.14 | -11.70% | 48 | 96 | 192.00 | 6.95 | +1.20 | +20.87% | 135 | 169 |
| 7.10 | -1.98 | -21.81% | 7 | 170 | 193.00 | 15.20 | 0.00 | - | - | 0 |
| 7.75 | -0.96 | -11.02% | 57 | 449 | 194.00 | 8.15 | +1.20 | +17.27% | 86 | 413 |
| 7.35 | -0.92 | -11.12% | 15 | 1,161 | 195.00 | 9.25 | +0.70 | +8.19% | 88 | 18 |
| 7.00 | -0.92 | -11.62% | 5 | 20 | 196.00 | 9.70 | +1.55 | +19.02% | 78 | 73 |
| 6.55 | +0.80 | +13.91% | 16 | 1,891 | 197.00 | 9.01 | 0.00 | - | 34 | 38 |
| 6.20 | -0.80 | -11.43% | 40 | 61 | 198.00 | 9.45 | 0.00 | - | 216 | 213 |
| 5.95 | 0.00 | - | 50 | 225 | 199.00 | 10.05 | 0.00 | - | 79 | 73 |
| 4.86 | -1.44 | -22.86% | 38 | 3,367 | 200.00 | 10.65 | 0.00 | - | 7 | 50 |
| 3.73 | -1.12 | -23.09% | 123 | 12,651 | 205.00 | 16.65 | 0.00 | - | 9 | 681 |
| 2.99 | -1.00 | -25.06% | 185 | 2,936 | 210.00 | 22.55 | +1.24 | +5.82% | 89 | 89 |
| 2.32 | -0.63 | -21.36% | 2 | 9,267 | 215.00 | 30.18 | 0.00 | - | 1 | 0 |
| 2.15 | -0.16 | -6.93% | 3 | 2,270 | 220.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 370 | 4,730 | 225.00 | - | - | - | - | - |
| 1.14 | -0.35 | -23.49% | 501 | 2,569 | 230.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 15 | 884 | 235.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 5 | 20,474 | 240.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 129 | 245.00 | - | - | - | - | - |
| 0.69 | +0.16 | +30.19% | 2 | 2,044 | 250.00 | 67.09 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 50 | 39 | 255.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 2 | 260.00 | 71.00 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 5 | 7 | 265.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 777 | 270.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 369 | 275.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 395 | 280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 112 | 285.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 200 | 209 | 290.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 124 | 503 | 295.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 123 | 300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 20 | 310.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 72 | 320.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 19 | 330.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 2 | 335.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 1 | 345.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 74 | 350.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 30 | 355.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 176.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 144 | 218 | 365.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 502 | 370.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 67 | 375.00 | 191.55 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 766 | 380.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.