SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.45 | 0.00 | - | - | 4 | 115.00 | - | - | - | - | - |
| 49.65 | 0.00 | - | - | 5 | 120.00 | 0.38 | 0.00 | - | - | 150 |
| 44.70 | 0.00 | - | 2 | 28 | 125.00 | 0.68 | +0.01 | +1.49% | 1 | 276 |
| 29.80 | 0.00 | - | 1 | 26 | 130.00 | 1.00 | +0.02 | +2.04% | 2 | 385 |
| 26.45 | 0.00 | - | 20 | 45 | 135.00 | 1.47 | -0.06 | -3.92% | 50 | 202 |
| 23.32 | 0.00 | - | 1 | 51 | 140.00 | 1.83 | 0.00 | - | 31 | 1,326 |
| - | - | - | - | - | 141.00 | 2.33 | 0.00 | - | 11 | 84 |
| - | - | - | - | - | 142.00 | 2.12 | 0.00 | - | 2 | 50 |
| 17.17 | 0.00 | - | - | 1 | 143.00 | 2.35 | 0.00 | - | 18 | 45 |
| 13.70 | -2.55 | -15.69% | 1 | 11 | 144.00 | 3.73 | +0.90 | +31.80% | 5 | 67 |
| 22.10 | 0.00 | - | 4 | 21 | 145.00 | 4.05 | +0.55 | +15.71% | 1 | 136 |
| - | - | - | - | - | 146.00 | 4.34 | +1.19 | +37.78% | 5 | 1 |
| - | - | - | - | - | 147.00 | 3.57 | 0.00 | - | - | 5 |
| - | - | - | - | - | 148.00 | 4.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 149.00 | 3.75 | 0.00 | - | 4 | 13 |
| 10.05 | -4.58 | -31.31% | 1 | 40 | 150.00 | 5.52 | +0.26 | +4.94% | 3 | 189 |
| 11.15 | 0.00 | - | - | 1 | 152.00 | 5.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 153.00 | 6.67 | +0.87 | +15.00% | 5 | 1 |
| - | - | - | - | - | 154.00 | 6.05 | 0.00 | - | 10 | 11 |
| 8.30 | 0.00 | - | 8 | 43 | 155.00 | 8.55 | +2.65 | +44.92% | 3 | 976 |
| 7.70 | -1.35 | -14.92% | 5 | 14 | 156.00 | 6.68 | 0.00 | - | - | 1 |
| 7.30 | -0.20 | -2.67% | 8 | 4 | 157.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | - | 8 | 158.00 | 7.66 | 0.00 | - | 3 | 4 |
| 5.67 | -0.38 | -6.28% | 6 | 1,406 | 160.00 | 10.35 | +1.60 | +18.29% | 12 | 392 |
| 6.60 | 0.00 | - | 15 | 331 | 161.00 | 12.35 | +2.35 | +23.50% | 23 | 218 |
| 6.30 | 0.00 | - | 10 | 70 | 162.00 | 12.90 | +2.20 | +20.56% | 19 | 858 |
| 5.85 | 0.00 | - | 20 | 63 | 163.00 | 13.05 | +1.70 | +14.98% | 15 | 170 |
| 5.75 | 0.00 | - | 2 | 64 | 164.00 | 13.80 | +1.75 | +14.52% | 62 | 114 |
| 3.95 | -0.57 | -12.61% | 4 | 371 | 165.00 | 13.95 | +2.05 | +17.23% | 60 | 207 |
| 4.95 | 0.00 | - | 2 | 32 | 166.00 | 14.60 | 0.00 | - | 6 | 588 |
| 3.62 | -0.98 | -21.30% | 4 | 40 | 167.00 | 14.27 | 0.00 | - | 7 | 735 |
| 4.55 | 0.00 | - | 5 | 62 | 168.00 | 12.10 | 0.00 | - | 49 | 180 |
| 4.22 | 0.00 | - | 1 | 60 | 169.00 | 12.55 | 0.00 | - | 4 | 79 |
| 3.03 | -0.31 | -9.28% | 9 | 1,300 | 170.00 | 15.55 | 0.00 | - | 20 | 149 |
| 3.05 | -0.85 | -21.79% | 1 | 55 | 171.00 | 11.45 | 0.00 | - | 11 | 35 |
| 3.90 | 0.00 | - | 29 | 115 | 172.00 | 13.70 | 0.00 | - | 1 | 192 |
| 2.58 | -0.55 | -17.57% | 4 | 155 | 173.00 | 14.65 | 0.00 | - | 49 | 4,863 |
| 2.34 | -0.81 | -25.71% | 69 | 73 | 174.00 | 12.70 | 0.00 | - | 6 | 267 |
| 2.29 | -0.22 | -8.76% | 2 | 2,541 | 175.00 | 21.08 | 0.00 | - | 3 | 65 |
| 2.10 | -1.56 | -42.62% | 19 | 37 | 176.00 | 23.56 | 0.00 | - | 1 | 131 |
| 2.33 | 0.00 | - | 1 | 34 | 177.00 | 18.45 | 0.00 | - | 6 | 624 |
| 2.41 | 0.00 | - | 2 | 186 | 178.00 | 22.65 | 0.00 | - | 1 | 42 |
| 2.25 | 0.00 | - | 77 | 116 | 179.00 | 20.10 | 0.00 | - | 10 | 29 |
| 1.75 | -0.16 | -8.38% | 2 | 361 | 180.00 | 24.40 | 0.00 | - | 2 | 109 |
| 2.10 | 0.00 | - | 5 | 2,954 | 181.00 | 21.50 | 0.00 | - | 1 | 43 |
| 2.10 | 0.00 | - | 4 | 73 | 182.00 | 19.20 | 0.00 | - | 1 | 21 |
| 1.60 | -1.04 | -39.39% | 1 | 286 | 183.00 | 24.54 | 0.00 | - | 7 | 33 |
| 4.00 | 0.00 | - | 18 | 72 | 184.00 | 19.50 | 0.00 | - | 18 | 212 |
| 1.97 | 0.00 | - | 3 | 280 | 185.00 | 29.52 | 0.00 | - | 1 | 22 |
| 2.28 | 0.00 | - | 1 | 95 | 186.00 | 28.00 | 0.00 | - | 8 | 86 |
| 1.87 | 0.00 | - | 4 | 129 | 187.00 | 24.40 | 0.00 | - | 2 | 214 |
| 1.51 | 0.00 | - | 15 | 300 | 188.00 | 31.85 | 0.00 | - | 10 | 40 |
| 3.90 | 0.00 | - | 1 | 55 | 189.00 | 30.90 | 0.00 | - | 1 | 99 |
| 1.17 | +0.08 | +7.34% | 1 | 243 | 190.00 | 23.60 | 0.00 | - | 2 | 161 |
| 2.32 | 0.00 | - | 8 | 388 | 191.00 | 32.15 | 0.00 | - | 29 | 191 |
| 1.34 | 0.00 | - | 1 | 244 | 192.00 | 33.40 | 0.00 | - | 16 | 67 |
| 1.43 | 0.00 | - | 9 | 94 | 193.00 | 26.25 | 0.00 | - | 8 | 25 |
| 1.37 | 0.00 | - | 1 | 34 | 194.00 | 28.80 | 0.00 | - | 7 | 107 |
| 0.83 | -0.02 | -2.35% | 1 | 63 | 195.00 | 42.00 | 0.00 | - | 1 | 6 |
| 1.77 | 0.00 | - | 4 | 104 | 196.00 | 28.95 | 0.00 | - | 5 | 18 |
| 1.20 | 0.00 | - | 2 | 49 | 197.00 | 30.70 | 0.00 | - | 3 | 92 |
| 1.15 | 0.00 | - | 1 | 33 | 198.00 | 32.70 | 0.00 | - | 1 | 65 |
| 1.05 | 0.00 | - | 128 | 164 | 199.00 | 32.65 | 0.00 | - | 8 | 15 |
| 0.69 | -0.07 | -9.21% | 1 | 1,543 | 200.00 | 46.70 | +8.80 | +23.22% | 2 | 0 |
| 0.72 | 0.00 | - | 20 | 512 | 205.00 | 38.55 | 0.00 | - | 16 | 0 |
| 0.55 | 0.00 | - | 1 | 728 | 210.00 | 49.45 | 0.00 | - | 6 | 5 |
| 0.35 | -0.13 | -27.08% | 5 | 1,698 | 215.00 | 47.45 | 0.00 | - | 7 | 0 |
| 0.37 | -0.17 | -31.48% | 60 | 273 | 220.00 | 50.55 | 0.00 | - | 2 | 20 |
| 0.34 | 0.00 | - | 10 | 946 | 225.00 | 55.60 | 0.00 | - | 1 | 31 |
| 1.92 | 0.00 | - | 3 | 215 | 230.00 | 60.25 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 200 | 805 | 235.00 | 71.08 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
