SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.32 | 0.00 | - | 1 | 45 | 80.00 | 0.01 | 0.00 | - | 7 | 1,083 |
| 97.90 | 0.00 | - | 19 | 30 | 85.00 | 0.01 | 0.00 | - | 14 | 163 |
| 109.70 | 0.00 | - | 1 | 10 | 90.00 | 0.02 | 0.00 | - | 20 | 60 |
| 117.70 | 0.00 | - | 1 | 8 | 95.00 | - | - | - | - | - |
| 120.95 | 0.00 | - | 1 | 191 | 100.00 | 0.03 | 0.00 | - | 150 | 571 |
| 89.95 | 0.00 | - | 6 | 20 | 105.00 | 0.02 | 0.00 | - | 125 | 251 |
| 110.00 | 0.00 | - | 5 | 18 | 110.00 | 0.04 | 0.00 | - | 10 | 13 |
| 70.82 | 0.00 | - | 6 | 11 | 115.00 | 0.06 | 0.00 | - | 50 | 81 |
| 99.50 | 0.00 | - | 1 | 140 | 120.00 | 0.06 | 0.00 | - | 1 | 2 |
| 87.00 | 0.00 | - | 1 | 80 | 125.00 | 0.07 | 0.00 | - | 2 | 898 |
| 64.85 | 0.00 | - | 1 | 0 | 130.00 | 0.09 | 0.00 | - | 30 | 225 |
| 73.00 | 0.00 | - | 1 | 17 | 135.00 | 0.08 | 0.00 | - | 3 | 620 |
| 83.60 | 0.00 | - | 1 | 38 | 140.00 | 0.05 | 0.00 | - | 8 | 230 |
| 47.31 | 0.00 | - | 1 | 7 | 145.00 | 0.10 | 0.00 | - | 3 | 53 |
| 55.00 | 0.00 | - | 1 | 3 | 146.00 | 1.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 147.00 | 1.68 | 0.00 | - | 1 | 3 |
| 41.50 | 0.00 | - | 1 | 3 | 148.00 | 1.56 | 0.00 | - | 2 | 19 |
| 62.00 | 0.00 | - | 1 | 1 | 149.00 | 1.52 | 0.00 | - | 2 | 3 |
| 72.27 | 0.00 | - | 1 | 203 | 150.00 | 0.16 | 0.00 | - | 5 | 21,091 |
| 75.50 | 0.00 | - | 1 | 4 | 151.00 | 0.14 | 0.00 | - | 7 | 44 |
| 74.50 | 0.00 | - | 1 | 8 | 152.00 | 0.96 | 0.00 | - | 2 | 221 |
| 55.18 | 0.00 | - | 1 | 6 | 153.00 | 0.18 | 0.00 | - | 10 | 21 |
| 68.25 | 0.00 | - | 5 | 26 | 154.00 | 0.26 | 0.00 | - | 10 | 7 |
| 71.40 | 0.00 | - | 2 | 652 | 155.00 | 0.40 | 0.00 | - | 1 | 105 |
| 71.00 | 0.00 | - | 1 | 29 | 156.00 | 0.21 | 0.00 | - | 1 | 80 |
| 66.45 | 0.00 | - | 5 | 72 | 157.00 | 0.99 | 0.00 | - | 7 | 82 |
| 37.80 | 0.00 | - | 6 | 17 | 158.00 | 0.21 | 0.00 | - | 3 | 107 |
| 49.53 | 0.00 | - | 2 | 43 | 159.00 | 0.28 | 0.00 | - | 20 | 118 |
| 66.75 | 0.00 | - | 1 | 391 | 160.00 | 0.19 | 0.00 | - | 2 | 2,745 |
| 31.40 | 0.00 | - | 4 | 27 | 161.00 | 0.27 | 0.00 | - | 1 | 1,656 |
| 59.68 | 0.00 | - | 3 | 85 | 162.00 | 0.19 | 0.00 | - | 2 | 151 |
| 50.50 | 0.00 | - | 10 | 21 | 163.00 | 0.62 | 0.00 | - | 2 | 179 |
| 49.50 | 0.00 | - | 3 | 15 | 164.00 | 0.23 | 0.00 | - | 8 | 405 |
| 58.25 | 0.00 | - | 2 | 98 | 165.00 | 0.22 | 0.00 | - | 2,500 | 1,930 |
| 52.35 | 0.00 | - | 1 | 8 | 166.00 | 0.28 | 0.00 | - | 10 | 159 |
| 50.87 | 0.00 | - | 2 | 57 | 167.00 | 1.27 | 0.00 | - | 5 | 360 |
| 44.15 | 0.00 | - | 1 | 9 | 168.00 | 0.26 | -0.07 | -21.21% | 2 | 42 |
| 31.56 | 0.00 | - | 1 | 23 | 169.00 | 0.32 | 0.00 | - | 3 | 40 |
| 56.57 | 0.00 | - | 2 | 258 | 170.00 | 0.39 | 0.00 | - | 1 | 2,994 |
| 53.73 | 0.00 | - | 10 | 248 | 171.00 | 1.18 | 0.00 | - | 100 | 145 |
| 54.93 | 0.00 | - | 2 | 49 | 172.00 | 0.46 | 0.00 | - | 2 | 164 |
| 47.61 | 0.00 | - | 1 | 19 | 173.00 | 0.83 | 0.00 | - | 1 | 115 |
| 33.45 | 0.00 | - | 1 | 24 | 174.00 | 0.64 | 0.00 | - | 1 | 137 |
| 53.25 | 0.00 | - | 5 | 341 | 175.00 | 0.49 | 0.00 | - | 2 | 1,982 |
| 49.55 | 0.00 | - | 2 | 5 | 176.00 | 0.58 | 0.00 | - | 20 | 189 |
| 50.96 | 0.00 | - | 1 | 19 | 177.00 | 0.88 | 0.00 | - | 6 | 284 |
| 47.95 | 0.00 | - | 1 | 7 | 178.00 | 0.66 | 0.00 | - | 3 | 193 |
| 38.20 | 0.00 | - | 10 | 61 | 179.00 | 0.56 | 0.00 | - | 89 | 201 |
| 47.03 | 0.00 | - | 3 | 1,847 | 180.00 | 0.60 | -0.01 | -1.64% | 2 | 2,696 |
| 44.07 | 0.00 | - | 2 | 19 | 181.00 | 0.65 | 0.00 | - | 3 | 318 |
| 36.85 | 0.00 | - | 3 | 59 | 182.00 | 0.69 | +0.01 | +1.47% | 2 | 32 |
| 40.15 | 0.00 | - | 2 | 147 | 183.00 | 0.84 | 0.00 | - | 6 | 247 |
| 41.00 | 0.00 | - | 2 | 60 | 184.00 | 0.87 | 0.00 | - | 1 | 55 |
| 42.10 | 0.00 | - | 31 | 2,371 | 185.00 | 0.84 | 0.00 | - | 136 | 1,664 |
| 39.36 | 0.00 | - | 2 | 103 | 186.00 | 1.13 | 0.00 | - | 10 | 359 |
| 44.30 | 0.00 | - | 2 | 136 | 187.00 | 0.99 | 0.00 | - | 3 | 101 |
| 43.45 | 0.00 | - | 1 | 482 | 188.00 | 1.01 | +0.01 | +1.00% | 2 | 206 |
| 30.66 | 0.00 | - | 5 | 157 | 189.00 | 1.20 | 0.00 | - | 3 | 626 |
| 38.52 | +0.07 | +0.18% | 31 | 5,459 | 190.00 | 1.17 | 0.00 | - | 6 | 8,786 |
| 40.95 | 0.00 | - | 2 | 326 | 191.00 | 1.29 | 0.00 | - | 2 | 190 |
| 35.05 | 0.00 | - | 50 | 259 | 192.00 | 1.73 | 0.00 | - | 1 | 268 |
| 36.30 | 0.00 | - | 1 | 123 | 193.00 | 1.68 | 0.00 | - | 1 | 411 |
| 31.72 | 0.00 | - | 13 | 117 | 194.00 | 1.49 | 0.00 | - | 33 | 412 |
| 33.13 | 0.00 | - | 1 | 22,463 | 195.00 | 1.64 | 0.00 | - | 17 | 2,492 |
| 29.10 | 0.00 | - | 9 | 186 | 196.00 | 1.71 | +0.01 | +0.59% | 129 | 197 |
| 31.97 | 0.00 | - | 3 | 217 | 197.00 | 1.83 | -0.21 | -10.29% | 30 | 200 |
| 30.75 | 0.00 | - | 1 | 199 | 198.00 | 1.96 | 0.00 | - | 15 | 171 |
| 30.20 | 0.00 | - | 2 | 271 | 199.00 | 2.11 | -0.20 | -8.66% | 55 | 25 |
| 29.85 | +0.15 | +0.51% | 4 | 29,888 | 200.00 | 2.17 | -0.11 | -4.82% | 193 | 8,769 |
| 26.05 | 0.00 | - | 2 | 2,188 | 205.00 | 3.20 | 0.00 | - | 11 | 2,323 |
| 22.41 | 0.00 | - | 5 | 14,828 | 210.00 | 4.45 | 0.00 | - | 15 | 661 |
| 19.00 | +0.25 | +1.33% | 3 | 6,651 | 215.00 | 5.93 | -0.22 | -3.58% | 8 | 2,317 |
| 16.00 | +0.21 | +1.33% | 55 | 9,866 | 220.00 | 8.05 | -0.13 | -1.59% | 43 | 796 |
| 13.60 | +0.25 | +1.87% | 9 | 2,422 | 225.00 | 10.70 | -0.15 | -1.38% | 77 | 2,730 |
| 11.09 | -0.11 | -0.98% | 8 | 24,213 | 230.00 | 14.40 | 0.00 | - | 20 | 511 |
| 9.65 | +0.18 | +1.90% | 1,390 | 7,593 | 235.00 | 18.85 | 0.00 | - | 103 | 103 |
| 8.11 | +0.14 | +1.76% | 8 | 5,034 | 240.00 | 22.77 | 0.00 | - | 1 | 10 |
| 6.82 | 0.00 | - | 24 | 2,905 | 245.00 | - | - | - | - | - |
| 5.92 | 0.00 | - | 20 | 7,624 | 250.00 | 29.35 | 0.00 | - | 5 | 90 |
| 5.12 | -0.03 | -0.58% | 25 | 11,233 | 255.00 | - | - | - | - | - |
| 4.41 | -0.01 | -0.23% | 2 | 29,913 | 260.00 | 39.85 | 0.00 | - | 4 | 4 |
| 3.85 | 0.00 | - | 4,064 | 5,287 | 265.00 | 80.25 | 0.00 | - | 2 | 0 |
| 3.35 | 0.00 | - | 192 | 8,180 | 270.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 205 | 2,855 | 275.00 | - | - | - | - | - |
| 2.59 | -0.02 | -0.77% | 8 | 6,765 | 280.00 | 60.70 | 0.00 | - | 17 | 0 |
| 2.61 | 0.00 | - | 40 | 654 | 285.00 | 101.68 | 0.00 | - | - | 0 |
| 2.07 | 0.00 | - | 7 | 739 | 290.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 11 | 650 | 295.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 32 | 6,882 | 300.00 | 98.05 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 10 | 3,723 | 305.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 2 | 3,706 | 310.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 14 | 174 | 315.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 2 | 255 | 320.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 100 | 325.00 | 123.43 | 0.00 | - | 33 | 0 |
| 0.91 | 0.00 | - | 5 | 192 | 330.00 | 128.94 | 0.00 | - | 7 | 0 |
| 1.08 | 0.00 | - | 1 | 10 | 335.00 | 151.70 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 12 | 47 | 340.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 2 | 24 | 345.00 | 163.11 | 0.00 | - | - | 0 |
| 0.69 | +0.01 | +1.47% | 1 | 1,814 | 350.00 | 148.35 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 355.00 | 169.54 | 0.00 | - | 1 | 0 |
| 1.04 | 0.00 | - | 1 | 97 | 360.00 | 185.85 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 100 | 185 | 365.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 16 | 370.00 | 187.50 | 0.00 | - | - | 0 |
| 0.48 | 0.00 | - | 11 | 377 | 375.00 | 173.77 | 0.00 | - | 9 | 0 |
| 0.44 | -0.02 | -4.35% | 1 | 2,078 | 380.00 | 172.72 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.