SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 19, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.70 | -3.40 | -4.00% | 30 | 48 | 100.00 | 0.01 | 0.00 | - | 20 | 1 |
| 79.90 | 0.00 | - | 2 | 108 | 105.00 | - | - | - | - | - |
| 76.14 | 0.00 | - | 1 | 6 | 110.00 | 0.02 | 0.00 | - | 30 | 344 |
| 56.25 | 0.00 | - | - | 1 | 115.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | - | 1 |
| 44.55 | 0.00 | - | 30 | 30 | 125.00 | 0.02 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 130.00 | 0.02 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 140.00 | 0.04 | 0.00 | - | 9 | 101 |
| 40.20 | 0.00 | - | - | 1 | 145.00 | 0.03 | 0.00 | - | 5 | 375 |
| 34.80 | 0.00 | - | 2 | 64 | 150.00 | 0.06 | 0.00 | - | 15 | 420 |
| 23.55 | 0.00 | - | 6 | 22 | 151.00 | 0.05 | -0.01 | -16.67% | 8 | 395 |
| 28.35 | 0.00 | - | 3 | 34 | 152.00 | 0.08 | 0.00 | - | 15 | 426 |
| 30.15 | +4.05 | +15.52% | 1 | 38 | 153.00 | 0.07 | -0.03 | -30.00% | 4 | 446 |
| 29.20 | +2.80 | +10.61% | 1 | 162 | 154.00 | 0.08 | 0.00 | - | 1 | 329 |
| 28.15 | -3.55 | -11.20% | 1 | 221 | 155.00 | 0.09 | -0.05 | -35.71% | 1 | 225 |
| 26.85 | 0.00 | - | 11 | 885 | 156.00 | 0.10 | 0.00 | - | 1 | 242 |
| 25.20 | 0.00 | - | 5 | 154 | 157.00 | 0.11 | 0.00 | - | 5 | 5,767 |
| 25.05 | +0.40 | +1.62% | 25 | 177 | 158.00 | 0.13 | +0.02 | +18.18% | 14 | 6,107 |
| 24.25 | -3.60 | -12.93% | 36 | 61 | 159.00 | 0.13 | -0.02 | -13.33% | 3 | 1,255 |
| 23.30 | -3.15 | -11.91% | 130 | 89 | 160.00 | 0.15 | 0.00 | - | 8 | 454 |
| 22.30 | -3.15 | -12.38% | 49 | 159 | 161.00 | 0.18 | -0.01 | -5.26% | 9 | 1,303 |
| 21.20 | -3.30 | -13.47% | 11 | 137 | 162.00 | 0.21 | +0.02 | +10.53% | 22 | 3,490 |
| 20.20 | -3.25 | -13.86% | 5 | 63 | 163.00 | 0.23 | -0.01 | -4.17% | 23 | 406 |
| 18.45 | -2.97 | -13.87% | 13 | 1,115 | 164.00 | 0.27 | +0.01 | +3.85% | 4 | 1,940 |
| 18.50 | -3.59 | -16.25% | 26 | 50 | 165.00 | 0.32 | +0.02 | +6.67% | 22 | 3,387 |
| 17.40 | -3.45 | -16.55% | 4 | 38 | 166.00 | 0.39 | +0.05 | +14.71% | 8 | 436 |
| 16.65 | -3.25 | -16.33% | 12 | 34 | 167.00 | 0.44 | +0.04 | +10.00% | 71 | 8,136 |
| 15.70 | -2.00 | -11.30% | 4 | 254 | 168.00 | 0.53 | +0.06 | +12.77% | 34 | 826 |
| 14.30 | -2.35 | -14.11% | 1 | 218 | 169.00 | 0.62 | +0.11 | +21.57% | 18 | 1,391 |
| 13.90 | -1.99 | -12.52% | 31 | 732 | 170.00 | 0.73 | +0.11 | +17.74% | 264 | 12,848 |
| 13.00 | -2.89 | -18.19% | 36 | 862 | 171.00 | 0.87 | +0.12 | +16.00% | 133 | 4,373 |
| 12.20 | -1.80 | -12.86% | 72 | 1,787 | 172.00 | 1.00 | +0.15 | +17.65% | 111 | 1,345 |
| 11.35 | -1.98 | -14.85% | 4 | 333 | 173.00 | 1.21 | +0.19 | +18.63% | 28 | 1,579 |
| 10.60 | -1.75 | -14.17% | 77 | 343 | 174.00 | 1.39 | +0.22 | +18.80% | 129 | 4,984 |
| 9.80 | -1.60 | -14.04% | 39 | 6,137 | 175.00 | 1.63 | +0.26 | +18.98% | 182 | 7,199 |
| 8.40 | -3.00 | -26.32% | 11 | 603 | 176.00 | 1.89 | +0.28 | +17.39% | 130 | 2,715 |
| 7.78 | -2.97 | -27.63% | 1 | 1,441 | 177.00 | 2.17 | +0.27 | +14.21% | 193 | 514 |
| 7.51 | -1.78 | -19.16% | 181 | 1,754 | 178.00 | 2.54 | +0.34 | +15.45% | 208 | 1,390 |
| 6.98 | -1.22 | -14.88% | 4 | 965 | 179.00 | 2.91 | +0.44 | +17.81% | 94 | 577 |
| 6.53 | -1.32 | -16.82% | 454 | 7,176 | 180.00 | 3.35 | +0.53 | +18.79% | 212 | 1,540 |
| 5.98 | -1.29 | -17.74% | 79 | 765 | 181.00 | 3.85 | +0.55 | +16.67% | 47 | 470 |
| 5.25 | -1.50 | -22.22% | 174 | 2,180 | 182.00 | 4.32 | +0.68 | +18.68% | 27 | 416 |
| 5.05 | -1.20 | -19.20% | 38 | 908 | 183.00 | 4.86 | +0.56 | +13.02% | 51 | 563 |
| 4.35 | -1.35 | -23.68% | 50 | 1,580 | 184.00 | 5.45 | +0.75 | +15.96% | 84 | 401 |
| 4.20 | -1.10 | -20.75% | 1,313 | 38,652 | 185.00 | 6.10 | +0.85 | +16.19% | 83 | 1,335 |
| 3.77 | -1.20 | -24.14% | 106 | 770 | 186.00 | 6.65 | +0.82 | +14.07% | 8 | 494 |
| 3.45 | -1.08 | -23.84% | 30 | 1,023 | 187.00 | 7.38 | +0.98 | +15.31% | 3 | 610 |
| 3.17 | -0.96 | -23.24% | 194 | 2,249 | 188.00 | 8.08 | +0.95 | +13.32% | 20 | 138 |
| 2.72 | -1.08 | -28.42% | 20 | 912 | 189.00 | 8.80 | +2.30 | +35.38% | 2 | 94 |
| 2.62 | -0.83 | -24.06% | 280 | 13,565 | 190.00 | 10.40 | +2.80 | +36.84% | 1 | 178 |
| 2.38 | -0.82 | -25.62% | 83 | 738 | 191.00 | 8.25 | 0.00 | - | 1 | 114 |
| 2.16 | -0.81 | -27.27% | 207 | 1,316 | 192.00 | 11.10 | +1.05 | +10.45% | 1 | 91 |
| 1.96 | -0.67 | -25.48% | 144 | 2,778 | 193.00 | 9.90 | 0.00 | - | 21 | 120 |
| 1.69 | -0.78 | -31.58% | 369 | 346 | 194.00 | 12.80 | +2.30 | +21.90% | 91 | 134 |
| 1.63 | -0.63 | -27.88% | 2,366 | 116,743 | 195.00 | 10.75 | 0.00 | - | 12 | 108 |
| 1.44 | -0.69 | -32.39% | 294 | 671 | 196.00 | 14.60 | +2.90 | +24.79% | 1 | 88 |
| 1.33 | -0.54 | -28.88% | 333 | 699 | 197.00 | 15.45 | +2.80 | +22.13% | 30 | 230 |
| 1.21 | -0.48 | -28.40% | 165 | 5,078 | 198.00 | 17.15 | 0.00 | - | 5 | 27 |
| 1.10 | -0.51 | -31.68% | 248 | 782 | 199.00 | 18.20 | +3.75 | +25.95% | 1 | 32 |
| 1.01 | -0.42 | -29.37% | 1,473 | 29,321 | 200.00 | 18.35 | +2.90 | +18.77% | 1 | 30 |
| 0.64 | -0.27 | -29.67% | 751 | 68,538 | 205.00 | 23.05 | +3.60 | +18.51% | 92 | 153 |
| 0.40 | -0.22 | -35.48% | 1,165 | 6,278 | 210.00 | 26.10 | 0.00 | - | 146 | 146 |
| 0.29 | -0.15 | -34.09% | 387 | 60,076 | 215.00 | 30.75 | 0.00 | - | 352 | 352 |
| 0.19 | -0.15 | -44.12% | 2 | 1,164 | 220.00 | 50.74 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 181 | 2,262 | 225.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 16 | 61 | 230.00 | - | - | - | - | - |
| 0.10 | -0.06 | -37.50% | 3 | 1,370 | 235.00 | - | - | - | - | - |
| 0.07 | -0.07 | -50.00% | 503 | 2,256 | 240.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 1,021 | 245.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 331 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1,000 | 1,001 | 255.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 26 | 837 | 260.00 | 90.98 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
