Canada markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
181.95-1.70 (-0.93%)
At close: 04:00PM EDT
181.96 +0.01 (+0.01%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
Calls
May 19, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
81.70-3.40-4.00%3048100.000.010.00-201
79.900.00-2108105.00-----
76.140.00-16110.000.020.00-30344
56.250.00--1115.00-----
-----120.000.010.00--1
44.550.00-3030125.000.020.00-34
-----130.000.020.00-15
-----135.000.030.00-28
-----140.000.040.00-9101
40.200.00--1145.000.030.00-5375
34.800.00-264150.000.060.00-15420
23.550.00-622151.000.05-0.01-16.67%8395
28.350.00-334152.000.080.00-15426
30.15+4.05+15.52%138153.000.07-0.03-30.00%4446
29.20+2.80+10.61%1162154.000.080.00-1329
28.15-3.55-11.20%1221155.000.09-0.05-35.71%1225
26.850.00-11885156.000.100.00-1242
25.200.00-5154157.000.110.00-55,767
25.05+0.40+1.62%25177158.000.13+0.02+18.18%146,107
24.25-3.60-12.93%3661159.000.13-0.02-13.33%31,255
23.30-3.15-11.91%13089160.000.150.00-8454
22.30-3.15-12.38%49159161.000.18-0.01-5.26%91,303
21.20-3.30-13.47%11137162.000.21+0.02+10.53%223,490
20.20-3.25-13.86%563163.000.23-0.01-4.17%23406
18.45-2.97-13.87%131,115164.000.27+0.01+3.85%41,940
18.50-3.59-16.25%2650165.000.32+0.02+6.67%223,387
17.40-3.45-16.55%438166.000.39+0.05+14.71%8436
16.65-3.25-16.33%1234167.000.44+0.04+10.00%718,136
15.70-2.00-11.30%4254168.000.53+0.06+12.77%34826
14.30-2.35-14.11%1218169.000.62+0.11+21.57%181,391
13.90-1.99-12.52%31732170.000.73+0.11+17.74%26412,848
13.00-2.89-18.19%36862171.000.87+0.12+16.00%1334,373
12.20-1.80-12.86%721,787172.001.00+0.15+17.65%1111,345
11.35-1.98-14.85%4333173.001.21+0.19+18.63%281,579
10.60-1.75-14.17%77343174.001.39+0.22+18.80%1294,984
9.80-1.60-14.04%396,137175.001.63+0.26+18.98%1827,199
8.40-3.00-26.32%11603176.001.89+0.28+17.39%1302,715
7.78-2.97-27.63%11,441177.002.17+0.27+14.21%193514
7.51-1.78-19.16%1811,754178.002.54+0.34+15.45%2081,390
6.98-1.22-14.88%4965179.002.91+0.44+17.81%94577
6.53-1.32-16.82%4547,176180.003.35+0.53+18.79%2121,540
5.98-1.29-17.74%79765181.003.85+0.55+16.67%47470
5.25-1.50-22.22%1742,180182.004.32+0.68+18.68%27416
5.05-1.20-19.20%38908183.004.86+0.56+13.02%51563
4.35-1.35-23.68%501,580184.005.45+0.75+15.96%84401
4.20-1.10-20.75%1,31338,652185.006.10+0.85+16.19%831,335
3.77-1.20-24.14%106770186.006.65+0.82+14.07%8494
3.45-1.08-23.84%301,023187.007.38+0.98+15.31%3610
3.17-0.96-23.24%1942,249188.008.08+0.95+13.32%20138
2.72-1.08-28.42%20912189.008.80+2.30+35.38%294
2.62-0.83-24.06%28013,565190.0010.40+2.80+36.84%1178
2.38-0.82-25.62%83738191.008.250.00-1114
2.16-0.81-27.27%2071,316192.0011.10+1.05+10.45%191
1.96-0.67-25.48%1442,778193.009.900.00-21120
1.69-0.78-31.58%369346194.0012.80+2.30+21.90%91134
1.63-0.63-27.88%2,366116,743195.0010.750.00-12108
1.44-0.69-32.39%294671196.0014.60+2.90+24.79%188
1.33-0.54-28.88%333699197.0015.45+2.80+22.13%30230
1.21-0.48-28.40%1655,078198.0017.150.00-527
1.10-0.51-31.68%248782199.0018.20+3.75+25.95%132
1.01-0.42-29.37%1,47329,321200.0018.35+2.90+18.77%130
0.64-0.27-29.67%75168,538205.0023.05+3.60+18.51%92153
0.40-0.22-35.48%1,1656,278210.0026.100.00-146146
0.29-0.15-34.09%38760,076215.0030.750.00-352352
0.19-0.15-44.12%21,164220.0050.740.00--0
0.230.00-1812,262225.00-----
0.210.00-1661230.00-----
0.10-0.06-37.50%31,370235.00-----
0.07-0.07-50.00%5032,256240.00-----
0.120.00-31,021245.00-----
0.080.00-1331250.00-----
0.070.00-1,0001,001255.00-----
0.04-0.04-50.00%26837260.0090.980.00--0