SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.45 | 0.00 | - | 1 | 678 | 80.00 | 0.01 | 0.00 | - | 4 | 3 |
| 134.85 | 0.00 | - | 1 | 445 | 85.00 | 0.01 | 0.00 | - | 50 | 311 |
| 126.94 | +19.22 | +17.84% | 5 | 217 | 90.00 | 0.01 | 0.00 | - | 88 | 220 |
| 125.20 | 0.00 | - | 1 | 42 | 95.00 | 0.01 | 0.00 | - | 8 | 92 |
| 88.90 | 0.00 | - | 8 | 46 | 100.00 | 0.01 | 0.00 | - | 28 | 102 |
| 75.75 | 0.00 | - | 2 | 8 | 105.00 | 0.01 | 0.00 | - | - | 17 |
| 109.70 | 0.00 | - | 1 | 15 | 110.00 | 0.01 | 0.00 | - | 10 | 1,663 |
| 106.95 | 0.00 | - | 1 | 14 | 115.00 | 0.01 | 0.00 | - | 1 | 197 |
| 99.75 | 0.00 | - | 1 | 15 | 120.00 | 0.01 | 0.00 | - | 220 | 279 |
| 61.66 | 0.00 | - | 2 | 1 | 125.00 | 0.01 | 0.00 | - | 24 | 164 |
| 89.82 | 0.00 | - | 5 | 22 | 130.00 | 0.01 | 0.00 | - | 1,500 | 1,632 |
| 86.90 | 0.00 | - | 1 | 75 | 135.00 | 0.01 | 0.00 | - | 1 | 110 |
| 68.45 | 0.00 | - | 1 | 47 | 140.00 | 0.01 | 0.00 | - | 100 | 276 |
| 77.10 | 0.00 | - | 1 | 134 | 145.00 | 0.02 | 0.00 | - | 72 | 227 |
| 70.35 | 0.00 | - | 2 | 226 | 150.00 | 0.01 | 0.00 | - | 100 | 5,317 |
| 62.15 | -3.65 | -5.55% | 5 | 51 | 155.00 | 0.01 | 0.00 | - | 1,001 | 1,978 |
| 60.85 | 0.00 | - | 2 | 109 | 160.00 | 0.01 | 0.00 | - | 1 | 10,198 |
| 59.30 | 0.00 | - | 6 | 68 | 161.00 | 0.01 | 0.00 | - | 3 | 87 |
| 60.65 | 0.00 | - | 1 | 55 | 162.00 | 0.01 | 0.00 | - | 2 | 2,251 |
| 58.68 | 0.00 | - | 1 | 79 | 163.00 | 0.01 | 0.00 | - | 7 | 294 |
| 56.65 | 0.00 | - | 6 | 118 | 164.00 | 0.01 | 0.00 | - | 3 | 558 |
| 57.59 | 0.00 | - | 1 | 84 | 165.00 | 0.01 | 0.00 | - | 5 | 625 |
| 54.80 | 0.00 | - | 4 | 45 | 166.00 | 0.01 | 0.00 | - | 90 | 1,627 |
| 53.80 | 0.00 | - | 2 | 226 | 167.00 | 0.01 | 0.00 | - | 5 | 343 |
| 52.50 | 0.00 | - | 3 | 903 | 168.00 | 0.04 | 0.00 | - | 2 | 152 |
| 52.95 | 0.00 | - | 1 | 44 | 169.00 | 0.03 | 0.00 | - | 2 | 4,109 |
| 50.65 | 0.00 | - | 2 | 328 | 170.00 | 0.01 | 0.00 | - | 1 | 3,206 |
| 49.65 | 0.00 | - | 2 | 31 | 171.00 | 0.04 | 0.00 | - | 1 | 1,062 |
| 50.70 | 0.00 | - | 1 | 676 | 172.00 | 0.01 | 0.00 | - | 1 | 2,361 |
| 47.70 | 0.00 | - | 4 | 77 | 173.00 | 0.03 | 0.00 | - | 2 | 1,097 |
| 41.15 | 0.00 | - | 1 | 107 | 174.00 | 0.02 | 0.00 | - | 1 | 239 |
| 42.30 | -4.90 | -10.38% | 1 | 326 | 175.00 | 0.01 | 0.00 | - | 1 | 3,205 |
| 40.60 | 0.00 | - | 1 | 122 | 176.00 | 3.60 | 0.00 | - | 1 | 708 |
| 38.59 | 0.00 | - | 15 | 151 | 177.00 | 0.02 | 0.00 | - | 1 | 639 |
| 42.70 | 0.00 | - | 1 | 300 | 178.00 | 0.02 | 0.00 | - | 1 | 465 |
| 43.25 | 0.00 | - | 3 | 1,013 | 179.00 | 0.02 | 0.00 | - | 1 | 845 |
| 41.77 | 0.00 | - | 3 | 896 | 180.00 | 0.03 | 0.00 | - | 5 | 7,231 |
| 34.59 | 0.00 | - | 15 | 233 | 181.00 | 0.01 | 0.00 | - | 1 | 822 |
| 34.32 | 0.00 | - | 4 | 346 | 182.00 | 0.01 | 0.00 | - | 3 | 2,355 |
| 32.66 | 0.00 | - | 9 | 161 | 183.00 | 0.01 | 0.00 | - | 2 | 1,805 |
| 34.43 | 0.00 | - | 1 | 184 | 184.00 | 0.01 | -0.05 | -83.33% | 1 | 1,067 |
| 32.15 | +0.92 | +2.95% | 6 | 861 | 185.00 | 0.01 | 0.00 | - | 11 | 3,754 |
| 31.19 | +1.46 | +4.91% | 1 | 2,295 | 186.00 | 0.02 | 0.00 | - | 4,393 | 9,246 |
| 29.80 | +1.11 | +3.87% | 1 | 7,367 | 187.00 | 0.02 | 0.00 | - | 10 | 5,882 |
| 28.60 | 0.00 | - | 1 | 3,233 | 188.00 | 0.03 | 0.00 | - | 2 | 6,991 |
| 27.55 | -6.07 | -18.05% | 1 | 2,367 | 189.00 | 0.05 | 0.00 | - | 1 | 2,048 |
| 27.17 | +0.07 | +0.26% | 3 | 16,533 | 190.00 | 0.01 | -0.02 | -66.67% | 10 | 19,996 |
| 25.48 | -0.47 | -1.81% | 5 | 694 | 191.00 | 0.02 | -0.01 | -33.33% | 1 | 1,204 |
| 23.25 | 0.00 | - | 1 | 3,624 | 192.00 | 0.03 | 0.00 | - | 3 | 6,178 |
| 22.73 | 0.00 | - | 2 | 710 | 193.00 | 0.02 | -0.03 | -60.00% | 2 | 1,073 |
| 23.33 | +0.86 | +3.83% | 2 | 1,310 | 194.00 | 0.02 | -0.03 | -60.00% | 601 | 1,020 |
| 21.80 | 0.00 | - | 24 | 8,301 | 195.00 | 0.04 | 0.00 | - | 2,545 | 7,115 |
| 19.87 | 0.00 | - | 9 | 799 | 196.00 | 0.06 | 0.00 | - | 11 | 4,233 |
| 19.67 | +0.82 | +4.35% | 40 | 4,075 | 197.00 | 0.05 | -0.01 | -16.67% | 24 | 5,080 |
| 18.99 | +0.19 | +1.01% | 52 | 1,099 | 198.00 | 0.05 | -0.02 | -28.57% | 9 | 2,411 |
| 18.32 | +0.51 | +2.86% | 15 | 586 | 199.00 | 0.06 | -0.05 | -45.45% | 47 | 1,816 |
| 17.05 | +0.10 | +0.59% | 35 | 50,928 | 200.00 | 0.08 | -0.04 | -33.33% | 1,187 | 52,017 |
| 12.42 | +0.37 | +3.07% | 48 | 22,523 | 205.00 | 0.24 | -0.10 | -29.41% | 454 | 18,500 |
| 8.00 | +0.30 | +3.90% | 469 | 31,985 | 210.00 | 0.81 | -0.23 | -22.12% | 1,365 | 20,014 |
| 4.50 | +0.20 | +4.65% | 676 | 19,783 | 215.00 | 2.34 | -0.44 | -15.83% | 285 | 8,207 |
| 2.21 | 0.00 | - | 1,705 | 36,498 | 220.00 | 5.25 | -0.41 | -7.24% | 118 | 6,415 |
| 1.01 | -0.03 | -2.88% | 936 | 38,149 | 225.00 | 9.00 | -0.61 | -6.35% | 36 | 1,456 |
| 0.47 | 0.00 | - | 512 | 21,714 | 230.00 | 14.12 | +0.08 | +0.57% | 15 | 871 |
| 0.20 | -0.03 | -13.04% | 999 | 9,042 | 235.00 | 18.70 | -1.65 | -8.11% | 9 | 13 |
| 0.11 | -0.01 | -8.33% | 1,097 | 23,285 | 240.00 | 24.64 | 0.00 | - | 3 | 0 |
| 0.06 | -0.01 | -14.29% | 13 | 1,985 | 245.00 | 29.40 | 0.00 | - | 30 | 0 |
| 0.04 | -0.02 | -33.33% | 84 | 8,140 | 250.00 | 29.35 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 5 | 559 | 255.00 | 34.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 1,049 | 260.00 | 39.10 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 50 | 478 | 265.00 | 45.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 1,118 | 270.00 | 49.30 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 13 | 559 | 275.00 | 54.40 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 448 | 280.00 | 64.70 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 159 | 285.00 | 63.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 283 | 290.00 | 68.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 531 | 295.00 | 73.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,397 | 300.00 | 84.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 1,808 | 305.00 | 83.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 708 | 774 | 310.00 | 94.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 57 | 2,111 | 315.00 | 99.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 1,147 | 320.00 | 99.60 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 182 | 186 | 325.00 | 108.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 130 | 356 | 330.00 | 108.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 400 | 1,455 | 335.00 | 119.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 977 | 1,522 | 340.00 | 124.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 33 | 345.00 | 129.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 77 | 350.00 | 128.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 392 | 355.00 | 139.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 172 | 403 | 360.00 | 140.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 110 | 333 | 365.00 | 145.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 110 | 628 | 370.00 | 154.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 500 | 567 | 375.00 | 154.25 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 4 | 823 | 380.00 | 164.75 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.