SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | 0.00 | - | 2 | 48 | 80.00 | 0.01 | 0.00 | - | 7 | 1,083 |
| 162.95 | 0.00 | - | 1 | 33 | 85.00 | 0.01 | 0.00 | - | 14 | 163 |
| 156.60 | 0.00 | - | 2 | 10 | 90.00 | 0.01 | 0.00 | - | 180 | 271 |
| 153.05 | 0.00 | - | 5 | 12 | 95.00 | 0.02 | 0.00 | - | 1 | 1 |
| 134.00 | 0.00 | - | 5 | 189 | 100.00 | 0.01 | 0.00 | - | 50 | 898 |
| 129.90 | 0.00 | - | 3 | 23 | 105.00 | 0.01 | 0.00 | - | 10 | 317 |
| 138.25 | 0.00 | - | 3 | 17 | 110.00 | 0.01 | 0.00 | - | 20 | 57 |
| 116.75 | 0.00 | - | 1 | 11 | 115.00 | 0.01 | 0.00 | - | 1 | 260 |
| 111.90 | 0.00 | - | 31 | 164 | 120.00 | 0.02 | 0.00 | - | 30 | 610 |
| 123.50 | 0.00 | - | 6 | 86 | 125.00 | 0.02 | 0.00 | - | 24 | 480 |
| 114.23 | 0.00 | - | 10 | 102 | 130.00 | 0.02 | 0.00 | - | 5 | 5,701 |
| 112.97 | 0.00 | - | 5 | 13 | 135.00 | 0.01 | 0.00 | - | 5 | 1,206 |
| 108.75 | 0.00 | - | 28 | 59 | 140.00 | 0.01 | 0.00 | - | 240 | 311 |
| 101.32 | 0.00 | - | 1 | 6 | 145.00 | 0.03 | 0.00 | - | 105 | 209 |
| 100.94 | 0.00 | - | 1 | 4 | 146.00 | 0.03 | 0.00 | - | 15 | 17 |
| 101.85 | 0.00 | - | - | 1 | 147.00 | 0.08 | 0.00 | - | 30 | 242 |
| 71.10 | 0.00 | - | 1 | 3 | 148.00 | 0.03 | 0.00 | - | 20 | 159 |
| 83.50 | 0.00 | - | 20 | 21 | 149.00 | 0.04 | 0.00 | - | 1 | 4 |
| 92.70 | 0.00 | - | 9 | 218 | 150.00 | 0.03 | 0.00 | - | 20 | 20,900 |
| 75.50 | 0.00 | - | 5 | 4 | 151.00 | 0.05 | 0.00 | - | 1 | 44 |
| 66.75 | 0.00 | - | 4 | 7 | 152.00 | 0.04 | 0.00 | - | 1 | 588 |
| 83.89 | 0.00 | - | 1 | 4 | 153.00 | 0.04 | 0.00 | - | 5 | 23 |
| 74.20 | 0.00 | - | 1 | 25 | 154.00 | 0.04 | 0.00 | - | 91 | 99 |
| 90.00 | 0.00 | - | 1 | 549 | 155.00 | 0.04 | 0.00 | - | 1 | 107 |
| 71.00 | 0.00 | - | 1 | 29 | 156.00 | 0.04 | 0.00 | - | 20 | 100 |
| 66.45 | 0.00 | - | 5 | 72 | 157.00 | 0.06 | 0.00 | - | 1 | 82 |
| 74.70 | 0.00 | - | 6 | 60 | 158.00 | 0.04 | 0.00 | - | 5 | 113 |
| 77.15 | 0.00 | - | 2 | 44 | 159.00 | 0.04 | 0.00 | - | 4 | 119 |
| 87.17 | 0.00 | - | 1 | 400 | 160.00 | 0.05 | 0.00 | - | 2 | 2,672 |
| 67.45 | 0.00 | - | 1 | 27 | 161.00 | 0.27 | 0.00 | - | 1 | 1,656 |
| 64.15 | 0.00 | - | 1 | 85 | 162.00 | 0.04 | 0.00 | - | 2 | 150 |
| 70.13 | 0.00 | - | 10 | 17 | 163.00 | 0.06 | 0.00 | - | 10 | 179 |
| 49.50 | 0.00 | - | 3 | 15 | 164.00 | 0.11 | 0.00 | - | 1 | 406 |
| 79.70 | -2.80 | -3.39% | 1 | 96 | 165.00 | 0.05 | 0.00 | - | 3 | 2,878 |
| 52.35 | 0.00 | - | 1 | 8 | 166.00 | 0.05 | 0.00 | - | 3 | 163 |
| 82.20 | 0.00 | - | 1 | 58 | 167.00 | 0.05 | 0.00 | - | 2 | 371 |
| 79.96 | 0.00 | - | 1 | 10 | 168.00 | 0.12 | 0.00 | - | 2 | 34 |
| 79.55 | 0.00 | - | 1 | 25 | 169.00 | 0.07 | 0.00 | - | 1 | 219 |
| 74.98 | -2.67 | -3.44% | 2 | 236 | 170.00 | 0.05 | 0.00 | - | 6 | 3,117 |
| 64.02 | 0.00 | - | 20 | 236 | 171.00 | 0.07 | 0.00 | - | 1 | 146 |
| 46.87 | 0.00 | - | 1 | 49 | 172.00 | 0.08 | 0.00 | - | 3 | 862 |
| 66.57 | 0.00 | - | 5 | 22 | 173.00 | 0.09 | 0.00 | - | 1 | 115 |
| 52.05 | 0.00 | - | 1 | 24 | 174.00 | 0.11 | 0.00 | - | 434 | 447 |
| 72.20 | 0.00 | - | 1 | 321 | 175.00 | 0.06 | 0.00 | - | 2 | 1,984 |
| 64.09 | 0.00 | - | 3 | 11 | 176.00 | 0.10 | 0.00 | - | 1 | 190 |
| 43.74 | 0.00 | - | 1 | 18 | 177.00 | 0.88 | 0.00 | - | 6 | 284 |
| 68.50 | 0.00 | - | 1 | 10 | 178.00 | 0.12 | 0.00 | - | 14 | 209 |
| 66.13 | 0.00 | - | 2 | 38 | 179.00 | 0.08 | 0.00 | - | 1 | 222 |
| 68.00 | 0.00 | - | 3 | 1,799 | 180.00 | 0.09 | 0.00 | - | 1 | 2,710 |
| 60.22 | 0.00 | - | 1 | 19 | 181.00 | 0.21 | 0.00 | - | 2 | 229 |
| 66.26 | 0.00 | - | 1 | 112 | 182.00 | 0.19 | 0.00 | - | 1 | 29 |
| 51.21 | 0.00 | - | 8 | 146 | 183.00 | 0.11 | 0.00 | - | 1 | 275 |
| 50.33 | 0.00 | - | 132 | 195 | 184.00 | 0.22 | 0.00 | - | 20 | 74 |
| 58.50 | 0.00 | - | 1 | 2,314 | 185.00 | 0.07 | -0.01 | -12.50% | 1 | 5,709 |
| 59.15 | 0.00 | - | 5 | 177 | 186.00 | 0.09 | 0.00 | - | 33 | 880 |
| 59.99 | 0.00 | - | 10 | 204 | 187.00 | 0.17 | 0.00 | - | 2 | 99 |
| 58.80 | 0.00 | - | 1 | 463 | 188.00 | 0.11 | 0.00 | - | 8 | 213 |
| 37.75 | 0.00 | - | 2 | 197 | 189.00 | 0.12 | 0.00 | - | 121 | 2,221 |
| 53.50 | 0.00 | - | 8 | 5,701 | 190.00 | 0.10 | -0.02 | -16.67% | 3 | 8,499 |
| 55.08 | 0.00 | - | 4 | 342 | 191.00 | 0.16 | 0.00 | - | 3 | 306 |
| 48.50 | 0.00 | - | 2 | 212 | 192.00 | 0.15 | 0.00 | - | 55 | 258 |
| 50.45 | 0.00 | - | 2 | 141 | 193.00 | 0.34 | 0.00 | - | 5 | 485 |
| 49.36 | 0.00 | - | 9 | 162 | 194.00 | 1.09 | 0.00 | - | 1 | 1,725 |
| 52.06 | 0.00 | - | 1 | 21,779 | 195.00 | 0.19 | 0.00 | - | 10 | 3,010 |
| 51.06 | 0.00 | - | 1 | 188 | 196.00 | 0.84 | 0.00 | - | 2 | 1,913 |
| 48.43 | 0.00 | - | 10 | 319 | 197.00 | 0.24 | 0.00 | - | 4 | 2,908 |
| 48.50 | 0.00 | - | 3 | 989 | 198.00 | 0.18 | 0.00 | - | 2 | 1,261 |
| 42.82 | 0.00 | - | 2 | 338 | 199.00 | 0.23 | 0.00 | - | 12 | 7,873 |
| 45.42 | +1.97 | +4.53% | 5 | 27,687 | 200.00 | 0.17 | -0.04 | -19.05% | 25 | 13,017 |
| 40.50 | +1.70 | +4.38% | 4 | 1,914 | 205.00 | 0.23 | -0.05 | -17.86% | 2 | 20,769 |
| 35.75 | +1.70 | +4.99% | 4 | 13,519 | 210.00 | 0.35 | -0.06 | -14.63% | 15 | 10,342 |
| 34.40 | +1.60 | +4.88% | 1 | 136 | 211.00 | 0.37 | -0.06 | -13.95% | 20 | 2,231 |
| 33.75 | +1.60 | +4.98% | 3 | 229 | 212.00 | 0.39 | -0.04 | -9.30% | 1 | 489 |
| 32.80 | +1.70 | +5.47% | 4 | 144 | 213.00 | 0.55 | 0.00 | - | 1 | 117 |
| 30.15 | 0.00 | - | 33 | 133 | 214.00 | 0.51 | 0.00 | - | 5 | 633 |
| 30.55 | +0.50 | +1.66% | 1 | 8,722 | 215.00 | 0.54 | -0.12 | -18.18% | 47 | 9,889 |
| 30.16 | +1.66 | +5.82% | 10 | 98 | 216.00 | 0.61 | 0.00 | - | 5 | 1,301 |
| 28.05 | 0.00 | - | 2 | 96 | 217.00 | 0.67 | 0.00 | - | 1 | 229 |
| 31.05 | 0.00 | - | 1 | 105 | 218.00 | 0.72 | 0.00 | - | 1 | 122 |
| 25.55 | 0.00 | - | 17 | 131 | 219.00 | 0.74 | -0.04 | -5.13% | 26 | 67 |
| 25.60 | +0.05 | +0.20% | 31 | 14,822 | 220.00 | 0.83 | -0.14 | -14.43% | 2,038 | 8,972 |
| 23.90 | 0.00 | - | 1 | 91 | 221.00 | 1.20 | 0.00 | - | 5 | 435 |
| 24.42 | -2.33 | -8.71% | 4 | 501 | 222.00 | 1.02 | +0.01 | +0.99% | 4 | 145 |
| 25.34 | 0.00 | - | 5 | 1,793 | 223.00 | 1.09 | -0.24 | -18.05% | 1 | 1,587 |
| 21.25 | 0.00 | - | 1 | 187 | 224.00 | 1.16 | 0.00 | - | 1 | 247 |
| 20.40 | 0.00 | - | 38 | 3,038 | 225.00 | 1.38 | -0.24 | -14.81% | 20 | 11,388 |
| 19.65 | 0.00 | - | 12 | 126 | 226.00 | 1.53 | -0.24 | -13.56% | 4 | 2,319 |
| 19.50 | +0.80 | +4.28% | 3 | 121 | 227.00 | 1.94 | 0.00 | - | 1 | 408 |
| 19.00 | +1.05 | +5.85% | 1 | 241 | 228.00 | 2.15 | 0.00 | - | 1 | 454 |
| 17.40 | 0.00 | - | 5 | 146 | 229.00 | 2.07 | -0.20 | -8.81% | 1 | 7,022 |
| 17.80 | +1.50 | +9.20% | 36 | 17,662 | 230.00 | 2.22 | -0.36 | -13.95% | 12 | 13,081 |
| 16.56 | +1.06 | +6.84% | 10 | 264 | 231.00 | 2.76 | 0.00 | - | 11 | 3,382 |
| 16.35 | +1.50 | +10.10% | 11 | 394 | 232.00 | 2.74 | -0.36 | -11.61% | 9 | 352 |
| 14.72 | +0.02 | +0.14% | 1 | 1,874 | 233.00 | 2.92 | -0.63 | -17.75% | 2 | 1,622 |
| 15.40 | 0.00 | - | 1 | 484 | 234.00 | 3.70 | 0.00 | - | 23 | 329 |
| 14.09 | +1.29 | +10.08% | 3 | 10,698 | 235.00 | 3.40 | -0.60 | -15.00% | 26 | 3,875 |
| 13.45 | +0.90 | +7.17% | 36 | 2,836 | 236.00 | 3.75 | -0.60 | -13.79% | 16 | 232 |
| 13.99 | 0.00 | - | 1 | 405 | 237.00 | 4.80 | 0.00 | - | 3 | 272 |
| 11.25 | -0.60 | -5.06% | 1 | 843 | 238.00 | 4.50 | -0.50 | -10.00% | 9 | 414 |
| 11.23 | +1.01 | +9.88% | 8 | 1,721 | 239.00 | 4.78 | -0.78 | -14.03% | 4 | 61 |
| 10.81 | +1.08 | +11.10% | 53 | 5,567 | 240.00 | 5.55 | -0.40 | -6.72% | 32 | 2,771 |
| 9.70 | +0.50 | +5.43% | 70 | 410 | 241.00 | 5.92 | -0.58 | -8.92% | 6 | 164 |
| 9.75 | +0.95 | +10.80% | 472 | 1,039 | 242.00 | 6.24 | -0.86 | -12.11% | 24 | 2,109 |
| 9.25 | +0.96 | +11.58% | 16 | 311 | 243.00 | 6.74 | +0.29 | +4.50% | 7 | 79 |
| 7.85 | 0.00 | - | 76 | 418 | 244.00 | 7.08 | -1.07 | -13.13% | 4 | 111 |
| 8.25 | +0.85 | +11.49% | 424 | 9,627 | 245.00 | 7.75 | -0.94 | -10.82% | 10 | 3,739 |
| 7.80 | +0.88 | +12.72% | 10 | 736 | 246.00 | 8.30 | -1.00 | -10.75% | 5 | 299 |
| 6.96 | +0.41 | +6.26% | 7 | 442 | 247.00 | 9.21 | -0.79 | -7.90% | 4 | 16 |
| 6.60 | +0.24 | +3.77% | 61 | 447 | 248.00 | 10.42 | 0.00 | - | 1 | 33 |
| 6.31 | +0.51 | +8.79% | 2 | 734 | 249.00 | 9.30 | 0.00 | - | 11 | 61 |
| 6.15 | +0.65 | +11.82% | 1,888 | 18,337 | 250.00 | 10.75 | -0.88 | -7.57% | 5 | 2,824 |
| 4.50 | +0.45 | +11.11% | 661 | 26,366 | 255.00 | 12.50 | 0.00 | - | 22 | 78 |
| 3.20 | +0.25 | +8.47% | 137 | 28,991 | 260.00 | 16.47 | 0.00 | - | 4 | 45 |
| 2.44 | +0.27 | +12.44% | 2,820 | 18,292 | 265.00 | 24.00 | 0.00 | - | 1 | 26 |
| 1.78 | +0.23 | +14.84% | 41 | 17,346 | 270.00 | 27.25 | -1.35 | -4.72% | 8 | 21 |
| 1.33 | +0.16 | +13.68% | 136 | 6,513 | 275.00 | 30.50 | 0.00 | - | 11 | 1 |
| 0.97 | +0.07 | +7.78% | 10 | 7,014 | 280.00 | 33.60 | 0.00 | - | 18 | 0 |
| 0.74 | +0.09 | +13.85% | 2,302 | 9,576 | 285.00 | 101.68 | 0.00 | - | 2 | 0 |
| 0.55 | +0.02 | +3.77% | 22 | 1,953 | 290.00 | - | - | - | - | - |
| 0.41 | -0.02 | -4.65% | 1 | 2,247 | 295.00 | - | - | - | - | - |
| 0.35 | +0.02 | +6.06% | 179 | 11,360 | 300.00 | 69.50 | 0.00 | - | 2 | 0 |
| 0.26 | -0.03 | -10.34% | 40 | 4,266 | 305.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 3,714 | 310.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 158 | 315.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 314 | 320.00 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 1 | 557 | 325.00 | 123.43 | 0.00 | - | 33 | 0 |
| 0.12 | 0.00 | - | 20 | 1,086 | 330.00 | 128.94 | 0.00 | - | 7 | 0 |
| 0.13 | 0.00 | - | 5 | 32 | 335.00 | 151.70 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 162 | 340.00 | 101.52 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 5 | 35 | 345.00 | 106.54 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 22 | 1,985 | 350.00 | 148.35 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 100 | 102 | 355.00 | 169.54 | 0.00 | - | 1 | 0 |
| 0.06 | -0.02 | -25.00% | 2 | 465 | 360.00 | 142.00 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 25 | 832 | 365.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 23 | 79 | 370.00 | 187.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 40 | 728 | 375.00 | 153.80 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 19 | 5,370 | 380.00 | 137.75 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.