Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.46-4.44 (-2.50%)
At close: 04:00PM EST
173.48 +0.02 (+0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
March 17, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
97.100.00-2035275.000.020.00-18182
92.100.00-1010980.000.030.00-3180
90.210.00-16485.000.020.00-20178
80.200.00-82890.000.020.00-120254
74.650.00-12895.000.010.00-181175
70.350.00-178100.000.010.00-295
58.400.00-224105.000.010.00-5012,381
45.000.00-10110.000.010.00-158
40.160.00-5050115.000.020.00-2106
54.160.00-113120.000.010.00-1252,427
52.050.00-320125.000.010.00-13,649
40.570.00-595130.000.010.00-11,576
20.140.00-1018135.000.010.00-52,650
40.300.00-18125140.000.020.00-6614
13.950.00-3051141.000.020.00-18,781
27.400.00-133142.000.010.00-1316
29.370.00-1542143.000.020.00-1625
15.250.00-120144.000.030.00-1185
36.170.00-6151145.000.030.00-10320
26.300.00-292146.000.04+0.01+33.33%273
22.500.00-170147.000.04+0.01+33.33%1340
22.750.00-1145148.000.04+0.01+33.33%501,935
21.750.00-1215149.000.070.00-10407
24.05-5.19-17.75%11,502150.000.05+0.01+25.00%1527,350
24.760.00-21,096151.000.06+0.03+100.00%782,860
22.15-6.07-21.51%3124152.000.040.00-31969
26.610.00-2188153.000.08+0.04+100.00%7206
25.300.00-1150154.000.040.00-15404
19.33-5.67-22.68%2556155.000.10+0.04+66.67%851,046
20.10-3.55-15.01%4347156.000.11+0.05+83.33%12702
21.800.00-22,076157.000.13+0.07+116.67%87,864
23.800.00-206198158.000.16+0.09+128.57%162,089
15.25-7.50-32.97%14,669159.000.18+0.10+125.00%1242,345
14.46-5.34-26.97%158,105160.000.22+0.11+100.00%2344,153
14.90-4.52-23.27%11622161.000.25+0.16+177.78%11,743
12.60-5.53-30.50%102,653162.000.32+0.17+113.33%961,449
11.65-5.70-32.85%8279163.000.39+0.21+116.67%132838
10.70-4.57-29.93%465,796164.000.48+0.26+118.18%4434,170
9.90-3.95-28.52%5110,934165.000.59+0.33+126.92%8686,883
9.05-4.48-33.11%31459166.000.72+0.39+118.18%4621,575
8.20-4.15-33.60%83,591167.000.89+0.49+122.50%1,1261,862
7.35-4.24-36.58%662,951168.001.06+0.59+125.53%2882,106
6.60-4.20-38.89%84368169.001.29+0.71+122.41%457541
5.91-3.36-36.25%2,25712,579170.001.58+0.87+122.54%2,3868,226
5.20-3.35-39.18%48660171.001.87+1.00+114.94%3011,784
4.55-3.30-42.04%1775,780172.002.26+1.19+111.21%2,9607,481
3.96-3.13-44.15%1451,890173.002.71+1.42+110.08%1,1351,177
3.40-2.90-46.03%1,55918,043174.003.15+1.58+100.64%4143,113
2.96-2.63-47.05%4,91623,448175.003.70+1.86+101.09%6,64717,758
2.50-2.47-49.70%6041,870176.004.29+2.07+93.24%348858
2.13-2.22-51.03%4621,993177.004.90+2.23+83.52%86659
1.81-1.92-51.47%1,436903178.005.65+2.60+85.25%217943
1.48-1.79-54.74%3961,469179.006.25+2.63+72.65%1521,225
1.24-1.55-55.56%3,32430,304180.007.12+2.92+69.52%1,2368,584
1.04-1.35-56.49%8793,584181.007.95+3.30+70.97%77441
0.87-1.22-58.37%5671,779182.008.90+3.75+72.82%96376
0.73-1.03-58.52%37316,421183.009.67+3.47+55.97%24211
0.61-0.88-59.06%4471,350184.0010.69+3.82+55.60%5225
0.51-0.79-60.77%66224,148185.0011.61+3.87+50.00%214340
0.43-0.66-60.55%48689186.0012.65+7.00+123.89%27138
0.37-0.56-60.22%1801,104187.0013.35+6.45+93.48%9172
0.30-0.49-62.03%1033,215188.0014.45+4.15+40.29%5327
0.26-0.41-61.19%11,7877,696189.008.940.00-66236
0.22-0.35-61.40%4,04211,948190.0015.50+3.30+27.05%51151
0.20-0.29-59.18%36476191.0012.240.00-80192
0.17-0.25-59.52%1152,690192.0013.150.00-8375
0.14-0.21-60.00%103800193.0012.100.00-45215
0.13-0.18-58.06%11249194.0013.390.00-23207
0.12-0.15-55.56%1952,331195.0019.92+4.17+26.48%20015
0.230.00-14279196.0017.000.00-2051
0.11-0.09-45.00%87459197.0016.050.00-30
0.10-0.11-52.38%40387198.0018.500.00-10
0.07-0.10-58.82%2786,972199.0017.900.00-101
0.07-0.06-46.15%2,8674,553200.0021.800.00-1434
0.03-0.05-62.50%563,238205.0037.450.00-10
0.02-0.03-60.00%32464210.0044.150.00-10
0.03-0.03-50.00%2419215.0047.100.00-40
0.01-0.03-75.00%2411220.0051.950.00--0
0.01-0.01-50.00%26108225.00-----
0.020.00-1974230.00-----
0.020.00-4129235.0068.350.00-10
0.010.00-5163240.0075.440.00-20
0.020.00-123245.00-----
0.020.00-1569250.00-----
0.010.00-13255.00-----
0.010.00-178260.00-----
0.010.00-148265.00-----
0.010.00-178270.00101.050.00--0
0.010.00-7785275.00106.050.00--0
0.010.00-173280.00-----
0.020.00-1084285.00131.700.00--0
0.010.00-111,014290.00116.950.00-200
0.010.00-569687295.00122.050.00-600
0.010.00-501,024300.00127.050.00-600