SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
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 | 551 |
| 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 |
| 97.50 | 0.00 | - | 20 | 210 | 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 | 0.02 | 0.00 | - | 3 | 102 |
| 90.00 | 0.00 | - | 1 | 549 | 155.00 | 0.04 | 0.00 | - | 1 | 107 |
| 71.00 | 0.00 | - | 1 | 29 | 156.00 | 0.02 | 0.00 | - | 3 | 103 |
| 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 | 0.03 | 0.00 | - | 2 | 217 |
| 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 |
| 82.65 | 0.00 | - | 1 | 95 | 165.00 | 0.03 | -0.02 | -40.00% | 1 | 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 | 0.00 | - | 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 |
| 76.40 | +9.83 | +14.77% | 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 | 0.05 | 0.00 | - | 4 | 1,982 |
| 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 |
| 67.05 | 0.00 | - | 2 | 1,799 | 180.00 | 0.05 | 0.00 | - | 2 | 2,710 |
| 66.54 | 0.00 | - | 1 | 20 | 181.00 | 0.21 | 0.00 | - | 2 | 229 |
| 66.26 | 0.00 | - | 1 | 112 | 182.00 | 0.19 | 0.00 | - | 1 | 29 |
| 64.76 | 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 | 0.00 | - | 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 |
| 59.95 | 0.00 | - | 1 | 463 | 188.00 | 0.11 | 0.00 | - | 8 | 213 |
| 57.89 | 0.00 | - | 6 | 197 | 189.00 | 0.12 | 0.00 | - | 121 | 2,221 |
| 60.00 | +2.37 | +4.11% | 1 | 5,701 | 190.00 | 0.07 | 0.00 | - | 4 | 8,499 |
| 55.08 | 0.00 | - | 4 | 342 | 191.00 | 0.16 | 0.00 | - | 3 | 306 |
| 55.81 | 0.00 | - | 5 | 212 | 192.00 | 0.15 | 0.00 | - | 55 | 258 |
| 54.99 | 0.00 | - | 1 | 140 | 193.00 | 0.34 | 0.00 | - | 5 | 485 |
| 49.36 | 0.00 | - | 9 | 162 | 194.00 | 0.11 | 0.00 | - | 1 | 1,727 |
| 52.06 | 0.00 | - | 1 | 21,779 | 195.00 | 0.10 | 0.00 | - | 1 | 3,011 |
| 51.06 | 0.00 | - | 1 | 188 | 196.00 | 0.84 | 0.00 | - | 2 | 1,913 |
| 48.43 | 0.00 | - | 10 | 319 | 197.00 | 0.11 | 0.00 | - | 3 | 2,906 |
| 48.50 | 0.00 | - | 3 | 989 | 198.00 | 0.18 | 0.00 | - | 2 | 1,261 |
| 42.82 | 0.00 | - | 2 | 338 | 199.00 | 0.10 | -0.04 | -28.57% | 3 | 7,892 |
| 50.12 | +2.87 | +6.07% | 1 | 27,681 | 200.00 | 0.13 | 0.00 | - | 129 | 13,018 |
| 40.50 | 0.00 | - | 4 | 1,914 | 205.00 | 0.14 | -0.03 | -17.65% | 3 | 20,761 |
| 39.30 | +0.40 | +1.03% | 3 | 13,679 | 210.00 | 0.24 | 0.00 | - | 6 | 10,336 |
| 38.70 | +0.75 | +1.98% | 4 | 266 | 211.00 | 0.37 | 0.00 | - | 20 | 2,251 |
| 36.80 | 0.00 | - | 4 | 280 | 212.00 | 0.39 | 0.00 | - | 1 | 489 |
| 36.75 | +1.05 | +2.93% | 33 | 309 | 213.00 | 0.55 | 0.00 | - | 1 | 117 |
| 35.70 | +0.65 | +1.85% | 16 | 232 | 214.00 | 0.40 | 0.00 | - | 21 | 636 |
| 34.85 | +0.43 | +1.25% | 57 | 8,713 | 215.00 | 0.34 | -0.01 | -2.86% | 116 | 9,884 |
| 33.20 | 0.00 | - | 2 | 107 | 216.00 | 0.35 | -0.04 | -10.26% | 1 | 1,301 |
| 32.10 | 0.00 | - | 1 | 132 | 217.00 | 0.42 | 0.00 | - | 10 | 227 |
| 32.10 | +1.30 | +4.22% | 79 | 118 | 218.00 | 0.55 | 0.00 | - | 1 | 122 |
| 29.75 | 0.00 | - | 1 | 131 | 219.00 | 0.46 | -0.14 | -23.33% | 1 | 44 |
| 30.00 | +1.05 | +3.63% | 31 | 14,853 | 220.00 | 0.52 | -0.02 | -3.70% | 21 | 8,478 |
| 29.20 | +1.05 | +3.73% | 2 | 93 | 221.00 | 0.52 | -0.10 | -16.13% | 2,752 | 2,980 |
| 28.10 | +3.68 | +15.07% | 6 | 501 | 222.00 | 0.69 | 0.00 | - | 40 | 156 |
| 27.75 | +1.25 | +4.72% | 8 | 1,793 | 223.00 | 0.66 | -0.07 | -9.59% | 2,147 | 1,597 |
| 24.13 | 0.00 | - | 1 | 187 | 224.00 | 0.88 | 0.00 | - | 1 | 220 |
| 25.46 | +0.91 | +3.71% | 3 | 3,042 | 225.00 | 0.81 | -0.10 | -10.99% | 43 | 12,458 |
| 24.20 | +0.95 | +4.09% | 1 | 125 | 226.00 | 1.06 | 0.00 | - | 132 | 2,316 |
| 23.70 | +1.83 | +8.37% | 2 | 119 | 227.00 | 1.10 | 0.00 | - | 14 | 396 |
| 22.75 | +3.75 | +19.74% | 11 | 241 | 228.00 | 1.06 | -0.36 | -25.35% | 1 | 432 |
| 21.50 | +1.65 | +8.31% | 3 | 147 | 229.00 | 1.41 | 0.00 | - | 3 | 7,025 |
| 21.45 | +1.70 | +8.61% | 18 | 17,611 | 230.00 | 1.38 | -0.09 | -6.12% | 48 | 15,029 |
| 18.15 | 0.00 | - | 5 | 293 | 231.00 | 1.53 | -0.39 | -20.31% | 52 | 3,383 |
| 18.85 | 0.00 | - | 4 | 403 | 232.00 | 1.70 | -0.05 | -2.86% | 1 | 361 |
| 14.72 | 0.00 | - | 1 | 1,873 | 233.00 | 2.25 | 0.00 | - | 4 | 1,625 |
| 16.00 | 0.00 | - | 1 | 482 | 234.00 | 1.93 | -0.35 | -15.35% | 1 | 3,176 |
| 17.18 | +0.93 | +5.72% | 2 | 9,641 | 235.00 | 2.18 | -0.19 | -8.02% | 328 | 3,883 |
| 16.40 | +2.95 | +21.93% | 1 | 2,863 | 236.00 | 2.49 | -0.28 | -10.11% | 3 | 256 |
| 15.65 | +0.85 | +5.74% | 1 | 405 | 237.00 | 3.30 | 0.00 | - | 22 | 272 |
| 14.50 | +0.58 | +4.17% | 4 | 850 | 238.00 | 2.95 | -0.33 | -10.06% | 7 | 414 |
| 13.80 | +2.57 | +22.89% | 1 | 1,729 | 239.00 | 3.50 | 0.00 | - | 1 | 71 |
| 13.00 | +0.50 | +4.00% | 228 | 5,439 | 240.00 | 3.66 | -0.14 | -3.68% | 27 | 2,778 |
| 12.32 | +1.22 | +10.99% | 1 | 413 | 241.00 | 4.24 | 0.00 | - | 12 | 165 |
| 11.75 | +0.65 | +5.86% | 26 | 1,346 | 242.00 | 4.25 | -0.39 | -8.41% | 5 | 2,116 |
| 11.65 | +0.85 | +7.87% | 2 | 296 | 243.00 | 4.60 | -0.47 | -9.27% | 27 | 81 |
| 10.65 | +0.30 | +2.90% | 41 | 526 | 244.00 | 5.42 | 0.00 | - | 9 | 133 |
| 9.99 | +0.49 | +5.16% | 93 | 9,947 | 245.00 | 5.60 | -0.35 | -5.88% | 1,518 | 3,849 |
| 9.60 | +0.60 | +6.67% | 183 | 824 | 246.00 | 5.88 | -0.62 | -9.54% | 4 | 327 |
| 8.80 | +0.19 | +2.21% | 73 | 429 | 247.00 | 6.33 | -2.88 | -31.27% | 11 | 20 |
| 8.60 | +0.57 | +7.10% | 16 | 466 | 248.00 | 7.05 | -0.35 | -4.73% | 1 | 33 |
| 8.11 | +0.46 | +6.01% | 20 | 744 | 249.00 | 7.90 | 0.00 | - | 10 | 63 |
| 7.60 | +0.38 | +5.26% | 686 | 20,134 | 250.00 | 7.95 | -0.70 | -8.09% | 7 | 2,844 |
| 7.05 | +0.75 | +11.90% | 25 | 0 | 251.00 | 10.55 | 0.00 | - | - | 1 |
| 5.47 | 0.00 | - | - | 27 | 252.00 | 9.30 | -0.80 | -7.92% | 20 | 5 |
| 6.25 | 0.00 | - | 1 | 100 | 253.00 | - | - | - | - | - |
| 5.95 | +0.14 | +2.41% | 105 | 478 | 254.00 | - | - | - | - | - |
| 5.60 | +0.40 | +7.69% | 59 | 26,871 | 255.00 | 11.20 | -0.85 | -7.05% | 11 | 101 |
| 4.98 | 0.00 | - | 5 | 1,453 | 256.00 | 12.00 | -0.65 | -5.14% | 41 | 53 |
| 4.76 | 0.00 | - | 4 | 351 | 257.00 | 12.60 | -0.80 | -5.97% | 89 | 23 |
| 4.32 | 0.00 | - | 3 | 62 | 258.00 | 14.10 | 0.00 | - | 2 | 3 |
| 4.25 | +0.35 | +8.97% | 137 | 60 | 259.00 | 15.40 | 0.00 | - | - | 4 |
| 4.15 | +0.23 | +5.87% | 38 | 29,040 | 260.00 | 16.25 | 0.00 | - | 6 | 46 |
| 3.00 | +0.14 | +5.05% | 19 | 19,614 | 265.00 | 21.10 | 0.00 | - | 5 | 47 |
| 2.15 | +0.12 | +5.91% | 316 | 17,346 | 270.00 | 24.73 | 0.00 | - | 20 | 27 |
| 1.51 | 0.00 | - | 91 | 6,527 | 275.00 | 28.95 | 0.00 | - | 20 | 21 |
| 1.22 | +0.15 | +14.02% | 21 | 7,028 | 280.00 | 33.60 | 0.00 | - | 18 | 0 |
| 0.83 | +0.03 | +3.75% | 7 | 11,917 | 285.00 | 101.68 | 0.00 | - | 2 | 0 |
| 0.67 | +0.05 | +8.06% | 79 | 1,954 | 290.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 3 | 2,251 | 295.00 | - | - | - | - | - |
| 0.36 | -0.01 | -2.70% | 43 | 13,817 | 300.00 | 69.50 | 0.00 | - | 2 | 0 |
| 0.31 | +0.05 | +19.23% | 3 | 4,306 | 305.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 3,738 | 310.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 158 | 315.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 6 | 331 | 320.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 555 | 325.00 | 123.43 | 0.00 | - | 33 | 0 |
| 0.11 | 0.00 | - | 1 | 1,085 | 330.00 | 128.94 | 0.00 | - | 7 | 0 |
| 0.12 | 0.00 | - | 2 | 34 | 335.00 | 151.70 | 0.00 | - | - | 0 |
| 0.09 | +0.01 | +12.50% | 1 | 163 | 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 | - | 335 | 1,988 | 350.00 | 148.35 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 20 | 125 | 355.00 | 169.54 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 468 | 360.00 | 142.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 835 | 365.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 23 | 102 | 370.00 | 187.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1,400 | 2,084 | 375.00 | 153.80 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 5,528 | 380.00 | 137.75 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.