Canada markets close in 6 hours 4 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.20-1.43 (-0.90%)
As of 09:56AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
October 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
74.350.00-238485.00-----
68.900.00-312790.00-----
65.000.00-43795.00-----
59.650.00-530100.000.030.00-2197
58.200.00-534101.000.010.00-579
57.100.00-724102.000.010.00-397406
56.200.00-425103.00-----
55.300.00-326104.00-----
55.050.00-722105.000.010.00-719
52.55-0.05-0.10%125106.000.040.00-99
51.800.00-419107.000.010.00-100113
52.700.00-36108.000.020.00-200200
50.500.00-19109.000.010.00-18392
49.250.00-112110.000.010.00-83290
48.450.00-11111.000.030.00-1990
47.350.00-1521112.000.010.00-158
46.350.00-26113.000.030.00-10619
45.300.00-12114.000.030.00-84459
40.000.00-12115.000.020.00-1254
43.300.00-12116.000.030.00-79132
43.900.00--1117.000.010.00-50163
41.450.00-11118.000.010.00-490573
41.150.00--1119.000.010.00-540622
47.600.00--1120.000.020.00-2430
45.250.00-3839121.000.020.00-19116
45.700.00-12122.000.010.00-1970
37.200.00-112123.000.010.00-12101
43.350.00-12124.000.030.00-3231
28.500.00-322125.000.040.00-2173
-----126.000.020.00-10139
32.850.00-13127.000.020.00-567
27.650.00-186128.000.040.00-3665
30.850.00-130129.000.030.00-483
29.960.00-713130.000.020.00-12,019
23.900.00-114131.000.020.00-5363
22.100.00-15132.000.050.00-48563
22.050.00-79133.000.060.00-21165
20.900.00-48134.000.030.00-4339
20.000.00-4044135.000.030.00-66,804
18.900.00-2421136.000.030.00-3658
17.850.00-1757137.000.040.00-4167
16.200.00-128138.000.030.00-30916
17.400.00-132139.000.050.00-2373
19.530.00-571140.000.050.00-21,199
14.050.00-823141.000.060.00-8696
16.800.00-325142.000.070.00-3011,654
15.000.00-355143.000.070.00-3423
14.750.00-137144.000.100.00-6547
15.600.00-166145.000.10+0.01+11.11%788,219
12.60-2.29-15.38%468146.000.120.00-223,707
12.850.00-694147.000.140.00-43922
11.800.00-3174148.000.18+0.02+12.50%421,695
10.820.00-3124149.000.200.00-128,344
9.40-0.35-3.59%281149.500.25+0.01+4.17%144354
9.00-0.80-8.16%21,363150.000.26+0.03+13.04%2536,536
10.730.00-20166150.500.270.00-16294
9.400.00-2266151.000.290.00-117,160
8.550.00-298151.500.360.00-42,105
8.480.00-14372152.000.46+0.11+31.43%15,693
7.650.00-10890152.500.400.00-11758
6.25-0.75-10.71%21,128153.000.55+0.10+22.22%11,661
5.60-0.60-9.68%101,095153.500.520.00-171,271
6.440.00-141,089154.000.73+0.10+15.87%122,305
5.750.00-4359154.500.640.00-11549
5.560.00-215,057155.000.740.00-25514,254
5.170.00-12,548155.501.00+0.04+4.17%1526
4.720.00-141,710156.001.21+0.27+28.72%124,745
4.000.00-291,036156.501.110.00-241,722
3.00-0.98-24.62%991,999157.001.53+0.34+28.57%381,463
3.350.00-23422157.501.61+0.29+21.97%122249
2.43-0.87-26.36%145,495158.001.85+0.36+24.16%1255,735
3.030.00-61,196158.501.720.00-54105
2.00-0.70-25.93%921,032159.002.45+0.49+25.00%581,668
2.440.00-3071,025159.502.130.00-181236
1.56-0.64-29.09%2025,327160.003.03+0.65+27.31%26419,432
1.30-0.65-33.33%110236160.502.630.00-61310
1.19-0.50-29.59%81,934161.002.890.00-55960
1.02-0.51-33.33%298608161.503.160.00-17293
0.90-0.46-33.82%453,528162.003.540.00-1,1412,083
0.74-0.46-38.33%18342162.504.050.00-679
0.70-0.35-33.33%61,875163.004.260.00-1,0041,677
0.900.00-29378163.504.850.00-1180
0.770.00-191,415164.005.100.00-21538
0.43-0.27-38.57%58263164.504.650.00-8124
0.37-0.26-41.27%9231,539165.005.950.00-115,342
0.530.00-44228165.506.850.00-367
0.480.00-433,926166.006.560.00-1402
0.400.00-17276166.508.050.00-230
0.22-0.15-40.54%15,144167.007.700.00-10237
0.20-0.14-41.18%20421167.509.20+0.90+10.84%57135
0.16-0.13-44.83%13,289168.009.60+0.90+10.34%3421
0.250.00-1866168.509.500.00-1364
0.200.00-62,520169.0010.050.00-42176
0.200.00-1363169.509.950.00-86235
0.180.00-1163,275170.0010.400.00-1181,627
0.140.00-133,924171.0012.70+0.95+8.09%179
0.06-0.06-50.00%13,196172.0012.750.00-881
0.100.00-11,408173.0013.350.00-35
0.080.00-101,301174.0014.150.00-2701
0.060.00-652,829175.0015.850.00-319
0.070.00-43,769176.0020.050.00-2522
0.050.00-142,144177.0020.850.00-2700
0.050.00-2950178.0022.280.00-30
0.050.00-6838179.0018.200.00-10
0.03-0.01-25.00%12,000180.0020.710.00-102
0.040.00-2387181.0021.150.00-6920
0.030.00-1451182.0022.600.00-2600
0.030.00-4349183.0023.700.00-2531
0.020.00-1256184.0026.040.00-10
0.030.00-23755185.0026.170.00-322
0.020.00-1272186.0026.750.00-2540
0.010.00-15,392187.0023.140.00-55
0.010.00-1126188.0028.050.00-20076
0.020.00-5304189.0023.450.00-11
0.020.00-72,539190.0030.050.00-18598
0.010.00-25266191.00-----
0.010.00-80867192.0032.640.00--0
0.020.00-8253193.0029.780.00--0
0.010.00-1347194.0036.020.00-11
0.010.00-15,129195.0027.130.00-10
0.010.00-361421196.0028.450.00-10
0.010.00-501779197.0032.100.00--0
0.010.00-186436198.0040.000.00-30
0.010.00-80200199.0033.150.00--0
0.010.00-85412200.0035.400.00-100
0.010.00-12320205.00-----
0.010.00-120286210.00-----
0.010.00-20191215.00-----
0.010.00-1225220.00-----
0.010.00-286225.00-----
0.010.00-101,100230.00-----
0.010.00-2400235.00-----
0.010.00-1,0002,105240.0076.100.00-10
0.010.00-1140245.00-----
0.010.00-10735250.00-----
0.010.00-41479255.0091.100.00-10
0.010.00-4070260.00-----
0.010.00--60265.00105.550.00-10
-----270.00115.950.00-11
-----275.00115.250.00-17
-----280.00120.250.00-110