SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
March 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.10 | 0.00 | - | 20 | 352 | 75.00 | 0.02 | 0.00 | - | 18 | 182 |
| 92.10 | 0.00 | - | 10 | 109 | 80.00 | 0.03 | 0.00 | - | 3 | 180 |
| 90.21 | 0.00 | - | 1 | 64 | 85.00 | 0.02 | 0.00 | - | 20 | 178 |
| 80.20 | 0.00 | - | 8 | 28 | 90.00 | 0.02 | 0.00 | - | 120 | 254 |
| 74.65 | 0.00 | - | 1 | 28 | 95.00 | 0.01 | 0.00 | - | 181 | 175 |
| 70.35 | 0.00 | - | 1 | 78 | 100.00 | 0.01 | 0.00 | - | 2 | 95 |
| 58.40 | 0.00 | - | 2 | 24 | 105.00 | 0.01 | 0.00 | - | 50 | 12,381 |
| 45.00 | 0.00 | - | 1 | 0 | 110.00 | 0.01 | 0.00 | - | 1 | 58 |
| 40.16 | 0.00 | - | 50 | 50 | 115.00 | 0.02 | 0.00 | - | 2 | 106 |
| 54.16 | 0.00 | - | 1 | 13 | 120.00 | 0.01 | 0.00 | - | 125 | 2,427 |
| 52.05 | 0.00 | - | 3 | 20 | 125.00 | 0.01 | 0.00 | - | 1 | 3,649 |
| 40.57 | 0.00 | - | 5 | 95 | 130.00 | 0.01 | 0.00 | - | 1 | 1,576 |
| 20.14 | 0.00 | - | 10 | 18 | 135.00 | 0.01 | 0.00 | - | 5 | 2,650 |
| 40.30 | 0.00 | - | 18 | 125 | 140.00 | 0.02 | 0.00 | - | 6 | 614 |
| 13.95 | 0.00 | - | 30 | 51 | 141.00 | 0.02 | 0.00 | - | 1 | 8,781 |
| 27.40 | 0.00 | - | 1 | 33 | 142.00 | 0.01 | 0.00 | - | 1 | 316 |
| 29.37 | 0.00 | - | 15 | 42 | 143.00 | 0.02 | 0.00 | - | 1 | 625 |
| 15.25 | 0.00 | - | 1 | 20 | 144.00 | 0.03 | 0.00 | - | 1 | 185 |
| 36.17 | 0.00 | - | 6 | 151 | 145.00 | 0.03 | 0.00 | - | 10 | 320 |
| 26.30 | 0.00 | - | 2 | 92 | 146.00 | 0.04 | +0.01 | +33.33% | 2 | 73 |
| 22.50 | 0.00 | - | 1 | 70 | 147.00 | 0.04 | +0.01 | +33.33% | 1 | 340 |
| 22.75 | 0.00 | - | 1 | 145 | 148.00 | 0.04 | +0.01 | +33.33% | 50 | 1,935 |
| 21.75 | 0.00 | - | 1 | 215 | 149.00 | 0.07 | 0.00 | - | 10 | 407 |
| 24.05 | -5.19 | -17.75% | 1 | 1,502 | 150.00 | 0.05 | +0.01 | +25.00% | 152 | 7,350 |
| 24.76 | 0.00 | - | 2 | 1,096 | 151.00 | 0.06 | +0.03 | +100.00% | 78 | 2,860 |
| 22.15 | -6.07 | -21.51% | 3 | 124 | 152.00 | 0.04 | 0.00 | - | 31 | 969 |
| 26.61 | 0.00 | - | 2 | 188 | 153.00 | 0.08 | +0.04 | +100.00% | 7 | 206 |
| 25.30 | 0.00 | - | 1 | 150 | 154.00 | 0.04 | 0.00 | - | 15 | 404 |
| 19.33 | -5.67 | -22.68% | 2 | 556 | 155.00 | 0.10 | +0.04 | +66.67% | 85 | 1,046 |
| 20.10 | -3.55 | -15.01% | 4 | 347 | 156.00 | 0.11 | +0.05 | +83.33% | 12 | 702 |
| 21.80 | 0.00 | - | 2 | 2,076 | 157.00 | 0.13 | +0.07 | +116.67% | 8 | 7,864 |
| 23.80 | 0.00 | - | 206 | 198 | 158.00 | 0.16 | +0.09 | +128.57% | 16 | 2,089 |
| 15.25 | -7.50 | -32.97% | 1 | 4,669 | 159.00 | 0.18 | +0.10 | +125.00% | 124 | 2,345 |
| 14.46 | -5.34 | -26.97% | 15 | 8,105 | 160.00 | 0.22 | +0.11 | +100.00% | 234 | 4,153 |
| 14.90 | -4.52 | -23.27% | 11 | 622 | 161.00 | 0.25 | +0.16 | +177.78% | 1 | 1,743 |
| 12.60 | -5.53 | -30.50% | 10 | 2,653 | 162.00 | 0.32 | +0.17 | +113.33% | 96 | 1,449 |
| 11.65 | -5.70 | -32.85% | 8 | 279 | 163.00 | 0.39 | +0.21 | +116.67% | 132 | 838 |
| 10.70 | -4.57 | -29.93% | 46 | 5,796 | 164.00 | 0.48 | +0.26 | +118.18% | 443 | 4,170 |
| 9.90 | -3.95 | -28.52% | 51 | 10,934 | 165.00 | 0.59 | +0.33 | +126.92% | 868 | 6,883 |
| 9.05 | -4.48 | -33.11% | 31 | 459 | 166.00 | 0.72 | +0.39 | +118.18% | 462 | 1,575 |
| 8.20 | -4.15 | -33.60% | 8 | 3,591 | 167.00 | 0.89 | +0.49 | +122.50% | 1,126 | 1,862 |
| 7.35 | -4.24 | -36.58% | 66 | 2,951 | 168.00 | 1.06 | +0.59 | +125.53% | 288 | 2,106 |
| 6.60 | -4.20 | -38.89% | 84 | 368 | 169.00 | 1.29 | +0.71 | +122.41% | 457 | 541 |
| 5.91 | -3.36 | -36.25% | 2,257 | 12,579 | 170.00 | 1.58 | +0.87 | +122.54% | 2,386 | 8,226 |
| 5.20 | -3.35 | -39.18% | 48 | 660 | 171.00 | 1.87 | +1.00 | +114.94% | 301 | 1,784 |
| 4.55 | -3.30 | -42.04% | 177 | 5,780 | 172.00 | 2.26 | +1.19 | +111.21% | 2,960 | 7,481 |
| 3.96 | -3.13 | -44.15% | 145 | 1,890 | 173.00 | 2.71 | +1.42 | +110.08% | 1,135 | 1,177 |
| 3.40 | -2.90 | -46.03% | 1,559 | 18,043 | 174.00 | 3.15 | +1.58 | +100.64% | 414 | 3,113 |
| 2.96 | -2.63 | -47.05% | 4,916 | 23,448 | 175.00 | 3.70 | +1.86 | +101.09% | 6,647 | 17,758 |
| 2.50 | -2.47 | -49.70% | 604 | 1,870 | 176.00 | 4.29 | +2.07 | +93.24% | 348 | 858 |
| 2.13 | -2.22 | -51.03% | 462 | 1,993 | 177.00 | 4.90 | +2.23 | +83.52% | 86 | 659 |
| 1.81 | -1.92 | -51.47% | 1,436 | 903 | 178.00 | 5.65 | +2.60 | +85.25% | 217 | 943 |
| 1.48 | -1.79 | -54.74% | 396 | 1,469 | 179.00 | 6.25 | +2.63 | +72.65% | 152 | 1,225 |
| 1.24 | -1.55 | -55.56% | 3,324 | 30,304 | 180.00 | 7.12 | +2.92 | +69.52% | 1,236 | 8,584 |
| 1.04 | -1.35 | -56.49% | 879 | 3,584 | 181.00 | 7.95 | +3.30 | +70.97% | 77 | 441 |
| 0.87 | -1.22 | -58.37% | 567 | 1,779 | 182.00 | 8.90 | +3.75 | +72.82% | 96 | 376 |
| 0.73 | -1.03 | -58.52% | 373 | 16,421 | 183.00 | 9.67 | +3.47 | +55.97% | 24 | 211 |
| 0.61 | -0.88 | -59.06% | 447 | 1,350 | 184.00 | 10.69 | +3.82 | +55.60% | 5 | 225 |
| 0.51 | -0.79 | -60.77% | 662 | 24,148 | 185.00 | 11.61 | +3.87 | +50.00% | 214 | 340 |
| 0.43 | -0.66 | -60.55% | 48 | 689 | 186.00 | 12.65 | +7.00 | +123.89% | 27 | 138 |
| 0.37 | -0.56 | -60.22% | 180 | 1,104 | 187.00 | 13.35 | +6.45 | +93.48% | 9 | 172 |
| 0.30 | -0.49 | -62.03% | 103 | 3,215 | 188.00 | 14.45 | +4.15 | +40.29% | 5 | 327 |
| 0.26 | -0.41 | -61.19% | 11,787 | 7,696 | 189.00 | 8.94 | 0.00 | - | 66 | 236 |
| 0.22 | -0.35 | -61.40% | 4,042 | 11,948 | 190.00 | 15.50 | +3.30 | +27.05% | 51 | 151 |
| 0.20 | -0.29 | -59.18% | 36 | 476 | 191.00 | 12.24 | 0.00 | - | 80 | 192 |
| 0.17 | -0.25 | -59.52% | 115 | 2,690 | 192.00 | 13.15 | 0.00 | - | 8 | 375 |
| 0.14 | -0.21 | -60.00% | 103 | 800 | 193.00 | 12.10 | 0.00 | - | 45 | 215 |
| 0.13 | -0.18 | -58.06% | 11 | 249 | 194.00 | 13.39 | 0.00 | - | 23 | 207 |
| 0.12 | -0.15 | -55.56% | 195 | 2,331 | 195.00 | 19.92 | +4.17 | +26.48% | 200 | 15 |
| 0.23 | 0.00 | - | 14 | 279 | 196.00 | 17.00 | 0.00 | - | 20 | 51 |
| 0.11 | -0.09 | -45.00% | 87 | 459 | 197.00 | 16.05 | 0.00 | - | 3 | 0 |
| 0.10 | -0.11 | -52.38% | 40 | 387 | 198.00 | 18.50 | 0.00 | - | 1 | 0 |
| 0.07 | -0.10 | -58.82% | 278 | 6,972 | 199.00 | 17.90 | 0.00 | - | 10 | 1 |
| 0.07 | -0.06 | -46.15% | 2,867 | 4,553 | 200.00 | 21.80 | 0.00 | - | 14 | 34 |
| 0.03 | -0.05 | -62.50% | 56 | 3,238 | 205.00 | 37.45 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 32 | 464 | 210.00 | 44.15 | 0.00 | - | 1 | 0 |
| 0.03 | -0.03 | -50.00% | 2 | 419 | 215.00 | 47.10 | 0.00 | - | 4 | 0 |
| 0.01 | -0.03 | -75.00% | 2 | 411 | 220.00 | 51.95 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 26 | 108 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 974 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 129 | 235.00 | 68.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 163 | 240.00 | 75.44 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 23 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 569 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 78 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 48 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 78 | 270.00 | 101.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 77 | 85 | 275.00 | 106.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 73 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 84 | 285.00 | 131.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 1,014 | 290.00 | 116.95 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 569 | 687 | 295.00 | 122.05 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 50 | 1,024 | 300.00 | 127.05 | 0.00 | - | 60 | 0 |
© 2023 Yahoo. All rights reserved.
