SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | - | 260 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 3 | 263 |
| 110.57 | 0.00 | - | - | 11 | 110.00 | - | - | - | - | - |
| 101.82 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 15 | 106 |
| 95.05 | 0.00 | - | 1 | 4 | 125.00 | 0.02 | 0.00 | - | 3 | 3 |
| 94.50 | 0.00 | - | 1 | 1 | 130.00 | 0.01 | 0.00 | - | 1 | 3,100 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 10 | 17 |
| 80.65 | +5.00 | +6.61% | 1 | 5 | 140.00 | 0.01 | 0.00 | - | 20 | 3,022 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 38 | 529 |
| 68.95 | 0.00 | - | 1 | 14 | 150.00 | 0.02 | 0.00 | - | 99 | 102 |
| 59.45 | 0.00 | - | 5 | 6 | 155.00 | 0.04 | 0.00 | - | 68 | 319 |
| 63.10 | 0.00 | - | 1 | 4 | 160.00 | 0.01 | 0.00 | - | 90 | 164 |
| 58.67 | 0.00 | - | 3 | 4 | 165.00 | 0.01 | 0.00 | - | 6 | 129 |
| 51.18 | -1.28 | -2.44% | 1 | 13 | 170.00 | 0.01 | 0.00 | - | 100 | 4,598 |
| 46.20 | -1.11 | -2.35% | 4 | 47 | 175.00 | 0.01 | 0.00 | - | 1 | 5,451 |
| 40.60 | 0.00 | - | 1 | 555 | 176.00 | 0.01 | 0.00 | - | 100 | 1,498 |
| 45.89 | 0.00 | - | 1 | 760 | 177.00 | 0.01 | 0.00 | - | 126 | 4,022 |
| 46.55 | 0.00 | - | 2 | 7 | 178.00 | 0.01 | 0.00 | - | 16 | 579 |
| 44.00 | 0.00 | - | 1 | 6 | 179.00 | 0.01 | 0.00 | - | 100 | 170 |
| 43.00 | 0.00 | - | 1 | 41 | 180.00 | 0.02 | 0.00 | - | 5 | 2,237 |
| 43.81 | 0.00 | - | 2 | 13 | 181.00 | 0.02 | 0.00 | - | 1 | 244 |
| 37.28 | 0.00 | - | 4 | 16 | 182.00 | 0.01 | 0.00 | - | 180 | 317 |
| 39.88 | 0.00 | - | 1 | 621 | 183.00 | 0.01 | 0.00 | - | 180 | 252 |
| 34.30 | 0.00 | - | 1 | 24 | 184.00 | 0.01 | 0.00 | - | 1 | 2,744 |
| 36.47 | -2.53 | -6.49% | 11 | 105 | 185.00 | 0.01 | 0.00 | - | 310 | 6,301 |
| 38.85 | 0.00 | - | 6 | 39 | 186.00 | 0.02 | 0.00 | - | 1 | 2,609 |
| 41.87 | 0.00 | - | 3 | 10 | 187.00 | 0.02 | 0.00 | - | 1 | 138 |
| 37.45 | 0.00 | - | 3 | 534 | 188.00 | 0.03 | 0.00 | - | 1,500 | 2,540 |
| 36.03 | 0.00 | - | 2 | 798 | 189.00 | 0.01 | 0.00 | - | 1 | 310 |
| 31.08 | +2.12 | +7.32% | 1 | 334 | 190.00 | 0.02 | 0.00 | - | 1 | 2,317 |
| 38.45 | 0.00 | - | 1 | 188 | 191.00 | 0.13 | 0.00 | - | 2 | 117 |
| 37.08 | 0.00 | - | 2 | 70 | 192.00 | 0.02 | -0.01 | -33.33% | 1 | 6,660 |
| 28.19 | -1.44 | -4.86% | 1 | 105 | 193.00 | 0.02 | 0.00 | - | 3 | 783 |
| 25.17 | 0.00 | - | 2 | 138 | 194.00 | 0.01 | -0.01 | -50.00% | 10 | 244 |
| 26.10 | +1.93 | +7.99% | 1 | 5,245 | 195.00 | 0.01 | -0.02 | -66.67% | 2 | 3,152 |
| 25.20 | +2.55 | +11.26% | 2 | 1,162 | 196.00 | 0.03 | 0.00 | - | 3 | 2,055 |
| 22.00 | 0.00 | - | 2 | 248 | 197.00 | 0.03 | 0.00 | - | 1 | 647 |
| 20.70 | 0.00 | - | 2 | 383 | 198.00 | 0.03 | 0.00 | - | 1 | 6,521 |
| 24.05 | 0.00 | - | 1 | 124 | 199.00 | 0.05 | 0.00 | - | 4 | 505 |
| 21.10 | +2.68 | +14.55% | 5 | 9,459 | 200.00 | 0.03 | -0.03 | -50.00% | 157 | 15,774 |
| - | - | - | - | - | 202.50 | 0.05 | -0.06 | -54.55% | 50 | 78 |
| 16.25 | +2.35 | +16.91% | 8 | 1,978 | 205.00 | 0.07 | -0.09 | -56.25% | 117 | 8,231 |
| 13.60 | +2.10 | +18.26% | 10 | 21 | 207.50 | 0.12 | -0.16 | -57.14% | 14 | 323 |
| 11.56 | +1.91 | +19.79% | 17 | 7,211 | 210.00 | 0.22 | -0.27 | -55.10% | 130 | 15,065 |
| 8.97 | 0.00 | - | 1 | 42 | 211.00 | 0.31 | -0.31 | -50.00% | 72 | 1,015 |
| 9.75 | +2.00 | +25.81% | 16 | 58 | 212.00 | 0.43 | -0.39 | -47.56% | 26 | 1,229 |
| 8.95 | +1.50 | +20.13% | 10 | 13 | 212.50 | 0.46 | -0.45 | -49.45% | 24 | 389 |
| 6.55 | 0.00 | - | 40 | 57 | 213.00 | 0.52 | -0.48 | -48.00% | 28 | 761 |
| 8.05 | +1.65 | +25.78% | 1 | 85 | 214.00 | 0.70 | -0.53 | -43.09% | 36 | 931 |
| 6.91 | +1.31 | +23.39% | 178 | 16,309 | 215.00 | 0.83 | -0.76 | -47.80% | 611 | 10,949 |
| 6.25 | +1.30 | +26.26% | 7 | 49 | 216.00 | 1.06 | -0.82 | -43.62% | 195 | 1,304 |
| 5.44 | +1.04 | +23.64% | 2 | 166 | 217.00 | 1.42 | -1.03 | -42.04% | 17 | 605 |
| 5.10 | +1.05 | +25.93% | 233 | 245 | 217.50 | 1.48 | -1.08 | -42.19% | 284 | 391 |
| 4.95 | +1.20 | +32.00% | 338 | 2,503 | 218.00 | 1.67 | -1.05 | -38.60% | 271 | 696 |
| 4.20 | +0.97 | +30.03% | 52 | 456 | 219.00 | 2.02 | -1.28 | -38.79% | 48 | 684 |
| 3.65 | +0.83 | +29.43% | 882 | 12,442 | 220.00 | 2.47 | -1.28 | -34.13% | 1,054 | 4,270 |
| 3.15 | +0.78 | +32.91% | 359 | 334 | 221.00 | 3.09 | -1.31 | -29.77% | 149 | 424 |
| 2.75 | +0.71 | +34.80% | 236 | 7,790 | 222.00 | 3.57 | -1.41 | -28.31% | 94 | 929 |
| 2.48 | +0.69 | +38.55% | 275 | 319 | 222.50 | 3.87 | -1.83 | -32.11% | 3 | 66 |
| 2.22 | +0.50 | +29.07% | 306 | 469 | 223.00 | 4.33 | -1.37 | -24.04% | 33 | 1,017 |
| 1.92 | +0.52 | +37.14% | 165 | 831 | 224.00 | 4.90 | -1.85 | -27.41% | 39 | 1,154 |
| 1.66 | +0.46 | +38.33% | 10,180 | 34,899 | 225.00 | 5.60 | -1.55 | -21.68% | 94 | 6,180 |
| 1.36 | +0.38 | +38.78% | 1,575 | 7,087 | 226.00 | 6.20 | -2.38 | -27.74% | 56 | 1,095 |
| 1.10 | +0.29 | +35.80% | 54 | 2,637 | 227.00 | 7.20 | -2.00 | -21.74% | 108 | 919 |
| 1.02 | +0.33 | +47.83% | 41 | 1,406 | 227.50 | 7.60 | -1.70 | -18.28% | 40 | 28 |
| 0.93 | +0.24 | +34.78% | 148 | 1,097 | 228.00 | 8.00 | -2.10 | -20.79% | 34 | 129 |
| 0.78 | +0.24 | +44.44% | 79 | 1,021 | 229.00 | 8.87 | -2.13 | -19.36% | 8 | 186 |
| 0.65 | +0.22 | +51.16% | 3,139 | 47,136 | 230.00 | 9.80 | -1.80 | -15.52% | 11 | 3,500 |
| 0.51 | +0.16 | +45.71% | 1,987 | 2,210 | 231.00 | 10.60 | -2.00 | -15.87% | 16 | 1 |
| 0.38 | +0.06 | +18.75% | 23 | 4,617 | 232.00 | 13.30 | 0.00 | - | 52 | 0 |
| 0.35 | +0.08 | +29.63% | 25 | 335 | 232.50 | 10.45 | 0.00 | - | - | 0 |
| 0.33 | +0.08 | +32.00% | 7 | 870 | 233.00 | 12.52 | -2.53 | -16.81% | 7 | 0 |
| 0.27 | +0.07 | +35.00% | 53 | 902 | 234.00 | 16.07 | 0.00 | - | 401 | 1 |
| 0.22 | +0.04 | +22.22% | 81 | 7,783 | 235.00 | 14.95 | -2.10 | -12.32% | 20 | 49 |
| 0.18 | +0.03 | +20.00% | 9 | 360 | 236.00 | 18.05 | 0.00 | - | 100 | 5 |
| 0.13 | +0.01 | +8.33% | 7 | 3,299 | 237.00 | 13.90 | 0.00 | - | 26 | 0 |
| 0.14 | 0.00 | - | 42 | 2 | 237.50 | 13.75 | 0.00 | - | 50 | 0 |
| 0.13 | +0.03 | +30.00% | 9 | 485 | 238.00 | 14.40 | 0.00 | - | 54 | 0 |
| 0.12 | +0.02 | +20.00% | 12 | 1,412 | 239.00 | 17.60 | 0.00 | - | 30 | 0 |
| 0.08 | 0.00 | - | 146 | 5,656 | 240.00 | 22.05 | 0.00 | - | 81 | 30 |
| 0.08 | -0.01 | -11.11% | 5 | 153 | 241.00 | 19.20 | 0.00 | - | 60 | 0 |
| 0.08 | -0.01 | -11.11% | 1 | 231 | 242.00 | 20.20 | 0.00 | - | 30 | 0 |
| 0.09 | 0.00 | - | 1 | 1 | 242.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 47 | 243.00 | 16.35 | 0.00 | - | 123 | 0 |
| 0.11 | 0.00 | - | 1 | 56 | 244.00 | 17.05 | 0.00 | - | 145 | 0 |
| 0.06 | +0.01 | +20.00% | 6 | 1,859 | 245.00 | 26.57 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 1 | 1,036 | 246.00 | 27.59 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 4 | 42 | 247.00 | 26.40 | +7.00 | +36.08% | 1 | 0 |
| 0.08 | 0.00 | - | - | 15 | 247.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 8 | 248.00 | 19.65 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 5 | 72 | 249.00 | 21.90 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 29 | 7,918 | 250.00 | 27.30 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 2 | 992 | 255.00 | 37.05 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 2 | 1,547 | 260.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 6 | 567 | 265.00 | 41.70 | 0.00 | - | 91 | 0 |
| 0.02 | 0.00 | - | 1 | 390 | 270.00 | 57.33 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 221 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 730 | 280.00 | 80.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 871 | 285.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 105 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 627 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 1,555 | 300.00 | 85.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 488 | 305.00 | 90.32 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 198 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 166 | 315.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 280 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 566 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 143 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 491 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 66 | 375 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,100 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 161 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 653 | 355.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 349 | 360.00 | 139.55 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 12 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 471 | 370.00 | 154.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 737 | 375.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 248 | 380.00 | 151.67 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.