SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EST. Market open.
Calls
February 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | - | 15 | 38 | 100.00 | - | - | - | - | - |
| 74.05 | 0.00 | - | 1 | 42 | 105.00 | 0.01 | 0.00 | - | 91 | 3,158 |
| 59.50 | 0.00 | - | 1 | 35 | 110.00 | 0.01 | 0.00 | - | - | 20 |
| 54.60 | 0.00 | - | 22 | 21 | 115.00 | 0.01 | 0.00 | - | 3 | 394 |
| 59.80 | 0.00 | - | 7 | 10 | 120.00 | 0.01 | 0.00 | - | 200 | 273 |
| 55.86 | 0.00 | - | 3 | 3 | 125.00 | 0.01 | 0.00 | - | 1 | 8 |
| 43.20 | 0.00 | - | 5 | 20 | 130.00 | 0.01 | 0.00 | - | 30 | 639 |
| 32.45 | 0.00 | - | 1 | 29 | 135.00 | 0.01 | 0.00 | - | 1 | 4,572 |
| 38.60 | 0.00 | - | 3 | 40 | 140.00 | 0.01 | 0.00 | - | 3 | 1,768 |
| 22.26 | 0.00 | - | 20 | 52 | 145.00 | 0.02 | 0.00 | - | 260 | 609 |
| 22.00 | 0.00 | - | - | 8 | 148.00 | 0.01 | 0.00 | - | 20 | 48 |
| 31.00 | 0.00 | - | 1 | 7 | 149.00 | 0.02 | 0.00 | - | 1 | 23 |
| 29.46 | -0.24 | -0.81% | 13 | 110 | 150.00 | 0.01 | 0.00 | - | 6 | 1,207 |
| 18.00 | 0.00 | - | - | 1 | 151.00 | 0.03 | 0.00 | - | 1 | 357 |
| 29.35 | 0.00 | - | 1 | 23 | 152.00 | 0.01 | 0.00 | - | 1 | 164 |
| 17.55 | 0.00 | - | 7 | 50 | 153.00 | 0.02 | 0.00 | - | 13 | 223 |
| 22.31 | 0.00 | - | 1 | 9 | 154.00 | 0.01 | 0.00 | - | 11 | 266 |
| 25.35 | 0.00 | - | 3 | 74 | 155.00 | 0.01 | -0.01 | -50.00% | 8 | 3,170 |
| 23.40 | 0.00 | - | 4 | 90 | 156.00 | 0.01 | -0.01 | -50.00% | 12 | 4,109 |
| 22.70 | 0.00 | - | 1 | 176 | 157.00 | 0.02 | 0.00 | - | 2 | 396 |
| 21.25 | 0.00 | - | 1 | 129 | 158.00 | 0.02 | 0.00 | - | 5 | 1,003 |
| 20.67 | 0.00 | - | 1 | 464 | 159.00 | 0.02 | 0.00 | - | 2 | 576 |
| 19.86 | 0.00 | - | 2 | 931 | 160.00 | 0.02 | 0.00 | - | 22 | 2,772 |
| 18.30 | -0.39 | -2.09% | 49 | 571 | 161.00 | 0.02 | -0.01 | -33.33% | 3 | 1,715 |
| 17.56 | 0.00 | - | 1 | 194 | 162.00 | 0.04 | 0.00 | - | 4 | 11,374 |
| 16.86 | 0.00 | - | 4 | 191 | 163.00 | 0.03 | -0.01 | -25.00% | 2 | 1,002 |
| 16.30 | 0.00 | - | 6 | 509 | 164.00 | 0.05 | 0.00 | - | 1 | 1,593 |
| 14.80 | 0.00 | - | 3 | 1,010 | 165.00 | 0.07 | 0.00 | - | 1 | 2,904 |
| 13.52 | +0.17 | +1.27% | 1 | 375 | 166.00 | 0.07 | 0.00 | - | 8 | 2,815 |
| 12.75 | 0.00 | - | 10 | 764 | 167.00 | 0.09 | -0.01 | -10.00% | 10 | 2,322 |
| 11.40 | -0.48 | -4.04% | 7 | 736 | 168.00 | 0.11 | -0.01 | -8.33% | 2 | 1,786 |
| 10.77 | -0.20 | -1.82% | 3 | 675 | 169.00 | 0.14 | -0.01 | -6.67% | 115 | 782 |
| 9.66 | -0.19 | -1.93% | 11 | 3,255 | 170.00 | 0.17 | -0.02 | -10.53% | 25 | 5,921 |
| 9.00 | 0.00 | - | 1 | 2 | 170.50 | 0.22 | 0.00 | - | 2,301 | 4,382 |
| 9.11 | 0.00 | - | 11 | 1,120 | 171.00 | 0.25 | -0.01 | -3.85% | 15 | 4,402 |
| 7.70 | 0.00 | - | 1 | 1 | 171.50 | 0.29 | -0.02 | -6.45% | 1 | 83 |
| 8.05 | 0.00 | - | 17 | 9,193 | 172.00 | 0.30 | -0.03 | -9.09% | 101 | 11,752 |
| 7.45 | 0.00 | - | - | 25 | 172.50 | 0.38 | 0.00 | - | 10 | 147 |
| 6.59 | -0.74 | -10.10% | 6 | 834 | 173.00 | 0.38 | -0.05 | -11.63% | 453 | 1,398 |
| 6.65 | 0.00 | - | 35 | 51 | 173.50 | 0.49 | +0.01 | +2.08% | 1 | 1,019 |
| 6.45 | +0.20 | +3.20% | 11 | 1,034 | 174.00 | 0.48 | -0.07 | -12.73% | 76 | 4,676 |
| 6.05 | 0.00 | - | 32 | 25 | 174.50 | 0.64 | 0.00 | - | 38 | 173 |
| 5.17 | -0.23 | -4.26% | 334 | 3,479 | 175.00 | 0.70 | -0.02 | -2.78% | 1,309 | 6,182 |
| 4.89 | +0.24 | +5.16% | 7 | 77 | 175.50 | 0.78 | -0.02 | -2.50% | 88 | 214 |
| 4.19 | -0.48 | -10.28% | 2 | 952 | 176.00 | 0.88 | -0.08 | -8.33% | 48 | 1,334 |
| 4.45 | +0.50 | +12.66% | 5 | 189 | 176.50 | 1.12 | -0.02 | -1.75% | 57 | 177 |
| 3.85 | -0.07 | -1.79% | 255 | 3,523 | 177.00 | 1.22 | +0.03 | +2.52% | 537 | 1,283 |
| 3.20 | -0.25 | -7.25% | 3 | 61 | 177.50 | 1.42 | +0.02 | +1.43% | 11 | 162 |
| 3.08 | -0.12 | -3.75% | 54 | 7,203 | 178.00 | 1.53 | -0.05 | -3.16% | 973 | 7,349 |
| 3.10 | +0.05 | +1.64% | 45 | 214 | 178.50 | 1.78 | +0.03 | +1.71% | 13 | 275 |
| 2.56 | -0.11 | -4.12% | 221 | 1,683 | 179.00 | 1.93 | -0.07 | -3.50% | 90 | 952 |
| 2.31 | -0.09 | -3.75% | 168 | 332 | 179.50 | 2.15 | -0.08 | -3.59% | 386 | 669 |
| 1.95 | -0.23 | -10.55% | 1,411 | 12,454 | 180.00 | 2.53 | +0.03 | +1.20% | 521 | 4,188 |
| 1.77 | -0.21 | -10.61% | 19 | 218 | 180.50 | 2.85 | -0.30 | -9.52% | 6 | 386 |
| 1.63 | -0.09 | -5.23% | 106 | 1,108 | 181.00 | 3.15 | -0.40 | -11.27% | 1 | 370 |
| 1.53 | 0.00 | - | 32 | 152 | 181.50 | 3.65 | 0.00 | - | 4 | 56 |
| 1.25 | -0.12 | -8.76% | 697 | 1,657 | 182.00 | 3.50 | -0.20 | -5.41% | 1 | 423 |
| 1.09 | -0.13 | -10.66% | 13 | 84 | 182.50 | 4.10 | +0.15 | +3.80% | 2 | 21 |
| 0.96 | -0.18 | -15.79% | 90 | 7,516 | 183.00 | 4.38 | -0.32 | -6.81% | 61 | 210 |
| 0.85 | -0.11 | -11.46% | 112 | 139 | 183.50 | 5.10 | 0.00 | - | 11 | 62 |
| 0.74 | -0.15 | -16.85% | 13 | 4,566 | 184.00 | 5.25 | -0.25 | -4.55% | 11 | 180 |
| 0.76 | 0.00 | - | 8 | 167 | 184.50 | 5.70 | 0.00 | - | 47 | 89 |
| 0.55 | -0.09 | -14.06% | 81 | 10,276 | 185.00 | 6.10 | -0.50 | -7.58% | 22 | 176 |
| 0.44 | -0.18 | -29.03% | 24 | 171 | 185.50 | 6.15 | -0.75 | -10.87% | 2 | 115 |
| 0.41 | -0.10 | -19.61% | 25 | 5,035 | 186.00 | 7.00 | -0.30 | -4.11% | 1 | 108 |
| 0.40 | -0.07 | -14.89% | 30 | 136 | 186.50 | 7.75 | 0.00 | - | 6 | 61 |
| 0.31 | -0.08 | -20.51% | 126 | 3,312 | 187.00 | 8.20 | 0.00 | - | 2 | 409 |
| 0.30 | -0.05 | -14.29% | 1 | 42 | 187.50 | 8.60 | 0.00 | - | 5 | 61 |
| 0.26 | -0.04 | -13.33% | 66 | 777 | 188.00 | 9.20 | -0.05 | -0.54% | 5 | 322 |
| 0.28 | -0.03 | -9.68% | 2 | 94 | 188.50 | 9.15 | -0.10 | -1.08% | 27 | 157 |
| 0.19 | -0.09 | -32.14% | 67 | 534 | 189.00 | 9.90 | 0.00 | - | 4 | 234 |
| 0.24 | 0.00 | - | 745 | 772 | 189.50 | 10.17 | -0.63 | -5.83% | 1 | 69 |
| 0.15 | -0.04 | -21.05% | 53 | 5,086 | 190.00 | 11.15 | +0.65 | +6.19% | 13 | 317 |
| 0.11 | -0.06 | -35.29% | 2 | 132 | 191.00 | 10.95 | 0.00 | - | 36 | 96 |
| 0.10 | -0.04 | -28.57% | 1 | 88 | 192.00 | 11.55 | 0.00 | - | 5 | 7 |
| 0.09 | 0.00 | - | 50 | 306 | 193.00 | 12.80 | 0.00 | - | - | 0 |
| 0.07 | -0.03 | -30.00% | 1 | 123 | 194.00 | 14.85 | 0.00 | - | 3 | 0 |
| 0.06 | -0.02 | -25.00% | 10 | 5,594 | 195.00 | 26.05 | 0.00 | - | 42 | 0 |
| 0.06 | 0.00 | - | 28 | 278 | 196.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 104 | 197.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 11 | 198.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 11 | 199.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 4,569 | 200.00 | 19.25 | 0.00 | - | 1 | 2 |
| 0.02 | -0.01 | -33.33% | 1 | 329 | 205.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 2,125 | 210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 215 | 215.00 | 36.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 715 | 220.00 | 54.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 51 | 572 | 225.00 | 59.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 13 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 7 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 135 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 125 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 55 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 0 | 260.00 | 91.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,671 | 265.00 | 96.00 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 130 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 91 | 117 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 100 | 295.00 | 127.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 300.00 | 130.90 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
