SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.70 | 0.00 | - | 1 | 2 | 110.00 | - | - | - | - | - |
| 94.80 | 0.00 | - | - | 1 | 115.00 | - | - | - | - | - |
| 95.85 | 0.00 | - | - | 1 | 125.00 | - | - | - | - | - |
| 56.45 | 0.00 | - | 1 | 1 | 150.00 | - | - | - | - | - |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | - | 210 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 25 | 128 |
| 40.20 | 0.00 | - | - | 2 | 170.00 | 0.01 | 0.00 | - | 10 | 10 |
| 40.80 | 0.00 | - | 1 | 5 | 175.00 | 0.01 | 0.00 | - | 100 | 100 |
| 38.70 | 0.00 | - | 1 | 2 | 177.00 | - | - | - | - | - |
| 32.05 | 0.00 | - | 1 | 2 | 178.00 | - | - | - | - | - |
| 43.40 | 0.00 | - | 1 | 2 | 179.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 210 | 385 |
| 29.10 | 0.00 | - | - | 1 | 181.00 | 0.01 | 0.00 | - | 210 | 211 |
| 37.35 | 0.00 | - | 1 | 3 | 182.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 183.00 | 0.02 | 0.00 | - | 7 | 5 |
| 17.84 | 0.00 | - | 1 | 1 | 184.00 | 0.02 | 0.00 | - | 15 | 20 |
| 29.10 | 0.00 | - | 5 | 20 | 185.00 | 0.01 | 0.00 | - | 100 | 16 |
| - | - | - | - | - | 186.00 | 0.01 | 0.00 | - | 90 | 90 |
| 27.55 | 0.00 | - | 2 | 3 | 187.00 | 0.01 | 0.00 | - | 4 | 7 |
| 16.55 | 0.00 | - | 1 | 1 | 187.50 | 0.01 | 0.00 | - | 50 | 57 |
| 28.40 | +0.11 | +0.39% | 4 | 3 | 188.00 | 0.03 | 0.00 | - | 1 | 1 |
| 27.43 | -0.47 | -1.68% | 9 | 38 | 189.00 | 0.01 | 0.00 | - | 1 | 66 |
| 27.01 | 0.00 | - | 1 | 13 | 190.00 | 0.01 | 0.00 | - | 1 | 69 |
| 24.26 | 0.00 | - | 1 | 2 | 190.50 | - | - | - | - | - |
| 24.90 | 0.00 | - | 7 | 7 | 191.00 | 0.02 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 191.50 | 0.05 | 0.00 | - | 1 | 6 |
| 24.44 | -5.54 | -18.48% | 5 | 8 | 192.00 | 0.02 | 0.00 | - | 20 | 77 |
| 28.35 | 0.00 | - | 2 | 1 | 192.50 | 0.02 | 0.00 | - | 2 | 10 |
| 27.85 | 0.00 | - | 2 | 0 | 193.00 | 0.03 | 0.00 | - | 1 | 87 |
| 23.35 | 0.00 | - | 5 | 6 | 193.50 | 0.03 | 0.00 | - | 2 | 34 |
| 22.85 | 0.00 | - | 17 | 45 | 194.00 | 0.02 | 0.00 | - | 1 | 144 |
| 21.95 | 0.00 | - | 1 | 13 | 194.50 | 0.04 | 0.00 | - | 1 | 2 |
| 26.72 | 0.00 | - | 2 | 23 | 195.00 | 0.01 | -0.03 | -75.00% | 2 | 236 |
| 21.58 | +10.10 | +87.98% | 1 | 10 | 195.50 | 0.01 | -0.02 | -66.67% | 1 | 122 |
| 25.95 | 0.00 | - | 3 | 11 | 196.00 | 0.04 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 196.50 | 0.01 | -0.01 | -50.00% | 1,367 | 44 |
| 24.89 | 0.00 | - | 3 | 9 | 197.00 | 0.05 | 0.00 | - | 1 | 183 |
| 14.05 | 0.00 | - | - | 5 | 197.50 | 0.01 | 0.00 | - | 1,002 | 119 |
| 18.22 | +0.67 | +3.82% | 4 | 36 | 198.00 | 0.01 | -0.02 | -66.67% | 3 | 2,223 |
| 14.70 | 0.00 | - | 1 | 3 | 198.50 | 0.01 | -0.02 | -66.67% | 1,001 | 149 |
| 17.15 | 0.00 | - | 5 | 33 | 199.00 | 0.02 | -0.01 | -33.33% | 4 | 1,419 |
| 16.16 | 0.00 | - | 1 | 28 | 199.50 | 0.03 | 0.00 | - | 5 | 166 |
| 16.90 | +0.71 | +4.39% | 15 | 308 | 200.00 | 0.02 | -0.01 | -33.33% | 548 | 1,709 |
| 14.10 | +0.37 | +2.69% | 11 | 959 | 202.50 | 0.02 | -0.03 | -60.00% | 20 | 512 |
| 11.82 | +0.78 | +7.07% | 26 | 620 | 205.00 | 0.05 | -0.06 | -54.55% | 353 | 867 |
| 9.40 | +0.32 | +3.52% | 13 | 983 | 207.50 | 0.13 | -0.11 | -45.83% | 501 | 2,828 |
| 7.08 | +0.30 | +4.42% | 32 | 501 | 210.00 | 0.27 | -0.25 | -48.08% | 4,396 | 28,288 |
| 4.89 | +0.19 | +4.04% | 101 | 781 | 212.50 | 0.66 | -0.36 | -35.29% | 1,216 | 7,884 |
| 3.15 | +0.05 | +1.61% | 517 | 2,147 | 215.00 | 1.37 | -0.60 | -30.46% | 1,881 | 3,087 |
| 1.80 | -0.10 | -5.26% | 1,303 | 1,970 | 217.50 | 2.56 | -0.69 | -21.23% | 608 | 1,778 |
| 0.97 | -0.14 | -12.61% | 3,408 | 4,536 | 220.00 | 4.35 | -0.50 | -10.31% | 235 | 1,545 |
| 0.49 | -0.12 | -19.67% | 2,175 | 3,025 | 222.50 | 6.40 | -0.65 | -9.22% | 10 | 462 |
| 0.26 | -0.06 | -18.75% | 3,339 | 1,713 | 225.00 | 8.55 | -1.55 | -15.35% | 3 | 569 |
| 0.12 | -0.08 | -40.00% | 157 | 1,098 | 227.50 | 12.30 | 0.00 | - | 2 | 7 |
| 0.06 | -0.05 | -45.45% | 77 | 4,885 | 230.00 | 14.00 | -0.21 | -1.48% | 10 | 0 |
| 0.04 | -0.03 | -42.86% | 85 | 879 | 232.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 83 | 1,511 | 235.00 | 20.60 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 10 | 429 | 237.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 14 | 606 | 240.00 | 23.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 101 | 242.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 2 | 153 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 293 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 218 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 80 | 84 | 252.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 26 | 122 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 455 | 260.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.