SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
March 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.95 | 0.00 | - | 1 | 4 | 80.00 | - | - | - | - | - |
| 89.25 | 0.00 | - | 2 | 2 | 81.00 | - | - | - | - | - |
| 91.92 | +3.67 | +4.16% | 1 | 3 | 82.00 | 0.02 | 0.00 | - | 122 | 254 |
| 87.30 | 0.00 | - | 2 | 2 | 83.00 | - | - | - | - | - |
| 89.92 | -1.45 | -1.59% | 1 | 4 | 84.00 | 0.02 | 0.00 | - | 264 | 264 |
| 85.40 | 0.00 | - | 2 | 2 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 166 | 210 |
| 75.12 | -5.33 | -6.63% | 1 | 45 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 2,504 | 5,504 |
| - | - | - | - | - | 110.00 | 0.04 | 0.00 | - | 2 | 9 |
| 38.00 | 0.00 | - | 2 | 7 | 115.00 | 0.03 | 0.00 | - | 3 | 361 |
| 53.90 | 0.00 | - | 10 | 14 | 120.00 | 0.01 | 0.00 | - | 1 | 340 |
| 31.35 | 0.00 | - | 1 | 30 | 125.00 | 0.01 | 0.00 | - | 1 | 2,340 |
| 44.29 | +0.06 | +0.14% | 1 | 36 | 130.00 | 0.02 | 0.00 | - | 1 | 485 |
| 40.67 | 0.00 | - | 10 | 57 | 135.00 | 0.02 | 0.00 | - | 1 | 259 |
| 39.57 | 0.00 | - | 1 | 51 | 140.00 | 0.03 | 0.00 | - | 9 | 1,371 |
| - | - | - | - | - | 141.00 | 0.02 | 0.00 | - | 1 | 135 |
| 16.85 | 0.00 | - | - | 11 | 142.00 | 0.01 | 0.00 | - | 1 | 93 |
| 26.10 | 0.00 | - | 1 | 0 | 143.00 | 0.02 | 0.00 | - | 1 | 240 |
| 13.70 | 0.00 | - | 1 | 12 | 144.00 | 0.04 | 0.00 | - | 80 | 163 |
| 30.76 | 0.00 | - | 4 | 18 | 145.00 | 0.02 | 0.00 | - | 6 | 4,681 |
| 23.13 | 0.00 | - | 102 | 120 | 146.00 | 0.03 | 0.00 | - | 10 | 1,591 |
| 28.65 | 0.00 | - | 11 | 44 | 147.00 | 0.11 | 0.00 | - | 1 | 88 |
| 9.80 | 0.00 | - | 8 | 57 | 148.00 | 0.04 | 0.00 | - | 1 | 103 |
| 9.15 | 0.00 | - | 5 | 58 | 149.00 | 0.06 | +0.01 | +20.00% | 1 | 3,233 |
| 30.00 | 0.00 | - | 1 | 109 | 150.00 | 0.07 | +0.01 | +16.67% | 12 | 707 |
| 26.20 | 0.00 | - | 2 | 46 | 151.00 | 0.08 | +0.03 | +60.00% | 1 | 173 |
| 27.35 | 0.00 | - | 21 | 96 | 152.00 | 0.11 | +0.07 | +175.00% | 1 | 664 |
| 26.90 | 0.00 | - | 51 | 83 | 153.00 | 0.07 | 0.00 | - | 1 | 258 |
| 26.65 | 0.00 | - | 22 | 109 | 154.00 | 0.15 | +0.08 | +114.29% | 11 | 1,246 |
| 19.63 | -5.87 | -23.02% | 1 | 166 | 155.00 | 0.13 | +0.05 | +62.50% | 2 | 1,926 |
| 24.45 | 0.00 | - | 3 | 32 | 156.00 | 0.20 | +0.12 | +150.00% | 249 | 3,429 |
| 17.65 | -5.20 | -22.76% | 21 | 45 | 157.00 | 0.20 | +0.09 | +81.82% | 10 | 400 |
| 22.20 | 0.00 | - | 2 | 144 | 158.00 | 0.25 | +0.13 | +108.33% | 31 | 266 |
| 15.80 | -5.75 | -26.68% | 3 | 87 | 159.00 | 0.22 | +0.06 | +37.50% | 2 | 933 |
| 14.87 | -5.39 | -26.60% | 1 | 1,506 | 160.00 | 0.34 | +0.17 | +100.00% | 128 | 2,282 |
| 13.90 | -5.40 | -27.98% | 1,168 | 370 | 161.00 | 0.21 | 0.00 | - | 2 | 617 |
| 19.25 | 0.00 | - | 3 | 256 | 162.00 | 0.46 | +0.27 | +142.11% | 10 | 1,150 |
| 17.25 | 0.00 | - | 2 | 109 | 163.00 | 0.60 | +0.40 | +200.00% | 90 | 4,038 |
| 16.45 | 0.00 | - | 3 | 292 | 164.00 | 0.63 | +0.28 | +80.00% | 1 | 5,398 |
| 10.43 | -3.82 | -26.81% | 3 | 856 | 165.00 | 0.80 | +0.40 | +100.00% | 72 | 1,742 |
| 9.55 | -3.80 | -28.46% | 174 | 1,301 | 166.00 | 0.96 | +0.49 | +104.26% | 26 | 596 |
| 8.75 | -6.80 | -43.73% | 2 | 173 | 167.00 | 1.17 | +0.60 | +105.26% | 405 | 1,036 |
| 12.85 | 0.00 | - | 1 | 167 | 168.00 | 1.40 | +0.99 | +241.46% | 56 | 340 |
| 7.25 | -3.60 | -33.18% | 6 | 182 | 169.00 | 1.63 | +0.82 | +101.23% | 157 | 317 |
| 6.58 | -3.47 | -34.53% | 15 | 2,347 | 170.00 | 1.93 | +0.98 | +103.16% | 255 | 1,393 |
| 5.80 | -3.65 | -38.62% | 24 | 248 | 171.00 | 2.29 | +1.14 | +99.13% | 79 | 426 |
| 5.10 | -3.55 | -41.04% | 30 | 334 | 172.00 | 2.61 | +1.24 | +90.51% | 314 | 1,156 |
| 4.65 | -3.02 | -39.37% | 9 | 823 | 173.00 | 3.05 | +1.58 | +107.48% | 311 | 3,198 |
| 4.10 | -2.76 | -40.23% | 29 | 302 | 174.00 | 3.50 | +1.69 | +93.37% | 38 | 2,340 |
| 3.57 | -2.69 | -42.97% | 295 | 2,697 | 175.00 | 4.02 | +1.91 | +90.52% | 95 | 885 |
| 3.12 | -2.48 | -44.29% | 95 | 912 | 176.00 | 4.60 | +2.03 | +78.99% | 86 | 870 |
| 2.73 | -2.16 | -44.17% | 119 | 981 | 177.00 | 5.24 | +2.19 | +71.80% | 45 | 553 |
| 2.32 | -2.13 | -47.87% | 157 | 855 | 178.00 | 5.90 | +2.50 | +73.53% | 115 | 669 |
| 2.04 | -1.91 | -48.35% | 90 | 1,201 | 179.00 | 6.59 | +2.66 | +67.68% | 49 | 361 |
| 1.77 | -1.70 | -48.99% | 970 | 3,340 | 180.00 | 7.45 | +3.18 | +74.47% | 29 | 723 |
| 1.53 | -1.52 | -49.84% | 535 | 3,989 | 181.00 | 4.90 | 0.00 | - | 54 | 351 |
| 1.33 | -1.35 | -50.37% | 102 | 992 | 182.00 | 5.55 | 0.00 | - | 50 | 192 |
| 1.13 | -1.24 | -52.32% | 158 | 1,329 | 183.00 | 6.40 | 0.00 | - | 16 | 244 |
| 1.00 | -1.07 | -51.69% | 42 | 781 | 184.00 | 11.00 | +4.10 | +59.42% | 2 | 86 |
| 0.83 | -1.00 | -54.64% | 1,521 | 1,144 | 185.00 | 6.95 | 0.00 | - | 1 | 37 |
| 1.66 | 0.00 | - | 6 | 643 | 186.00 | 7.04 | 0.00 | - | 1 | 127 |
| 0.85 | -0.54 | -38.85% | 1 | 380 | 187.00 | 8.50 | 0.00 | - | 15 | 34 |
| 0.77 | -0.65 | -45.77% | 1 | 816 | 188.00 | 14.50 | +5.85 | +67.63% | 14 | 61 |
| 0.48 | -0.57 | -54.29% | 22 | 2,360 | 189.00 | 15.55 | +5.60 | +56.28% | 23 | 100 |
| 0.41 | -0.51 | -55.43% | 37 | 1,553 | 190.00 | 10.47 | 0.00 | - | 100 | 147 |
| 0.37 | -0.43 | -53.75% | 9 | 5,623 | 191.00 | 15.85 | 0.00 | - | 20 | 80 |
| 0.32 | -0.65 | -67.01% | 5 | 564 | 192.00 | 12.04 | 0.00 | - | 1 | 49 |
| 0.27 | -0.34 | -55.74% | 72 | 661 | 193.00 | 15.40 | 0.00 | - | 20 | 28 |
| 0.25 | -0.29 | -53.70% | 33 | 506 | 194.00 | 19.95 | 0.00 | - | 28 | 34 |
| 0.22 | -0.26 | -54.17% | 32 | 282 | 195.00 | 17.04 | 0.00 | - | 10 | 47 |
| 0.24 | -0.18 | -42.86% | 4 | 632 | 196.00 | 18.50 | 0.00 | - | 2 | 2 |
| 0.16 | -0.24 | -60.00% | 44 | 83 | 197.00 | 23.00 | +3.80 | +19.79% | 1 | 1 |
| 0.16 | -0.17 | -51.52% | 1 | 143 | 198.00 | 18.45 | 0.00 | - | 2 | 0 |
| 0.19 | -0.21 | -52.50% | 8 | 547 | 199.00 | 19.45 | 0.00 | - | 7 | 0 |
| 0.13 | -0.13 | -50.00% | 43 | 3,287 | 200.00 | 20.70 | 0.00 | - | 38 | 0 |
| 0.09 | -0.15 | -62.50% | 2 | 1,302 | 205.00 | 38.55 | 0.00 | - | 16 | 0 |
| 0.09 | 0.00 | - | 1 | 1,493 | 210.00 | 49.45 | 0.00 | - | 6 | 5 |
| 0.03 | -0.04 | -57.14% | 2 | 1,921 | 215.00 | 47.45 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 12 | 1,699 | 220.00 | 51.25 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 10 | 1,042 | 225.00 | 55.60 | 0.00 | - | 1 | 31 |
| 0.01 | -0.02 | -66.67% | 1 | 302 | 230.00 | 60.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 868 | 235.00 | 71.08 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 45 | 240.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 62 | 245.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 73 | 250.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 21 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 64 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 369 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 82 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 659 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 361 | 508 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 191 | 498 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 345 | 474 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 115 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 149 | 300.00 | 140.05 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
