SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.32 | 0.00 | - | 1 | 45 | 80.00 | 0.01 | 0.00 | - | 7 | 1,083 |
| 97.90 | 0.00 | - | 19 | 30 | 85.00 | 0.01 | 0.00 | - | 14 | 163 |
| 109.70 | 0.00 | - | 1 | 10 | 90.00 | 0.01 | 0.00 | - | 30 | 90 |
| 117.70 | 0.00 | - | 1 | 8 | 95.00 | - | - | - | - | - |
| 125.24 | 0.00 | - | 1 | 191 | 100.00 | 0.01 | -0.02 | -66.67% | 150 | 571 |
| 89.95 | 0.00 | - | 6 | 20 | 105.00 | 0.02 | 0.00 | - | 125 | 251 |
| 110.00 | 0.00 | - | 5 | 18 | 110.00 | 0.04 | 0.00 | - | 10 | 13 |
| 70.82 | 0.00 | - | 6 | 11 | 115.00 | 0.06 | 0.00 | - | 50 | 81 |
| 105.60 | 0.00 | - | 2 | 138 | 120.00 | 0.06 | 0.00 | - | 1 | 2 |
| 87.00 | 0.00 | - | 1 | 80 | 125.00 | 0.07 | 0.00 | - | 2 | 898 |
| 64.85 | 0.00 | - | 1 | 0 | 130.00 | 0.09 | 0.00 | - | 30 | 225 |
| 73.00 | 0.00 | - | 1 | 17 | 135.00 | 0.08 | 0.00 | - | 3 | 620 |
| 86.34 | 0.00 | - | 3 | 38 | 140.00 | 0.05 | 0.00 | - | 8 | 230 |
| 47.31 | 0.00 | - | 1 | 7 | 145.00 | 0.10 | 0.00 | - | 3 | 53 |
| 55.00 | 0.00 | - | 1 | 3 | 146.00 | 1.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 147.00 | 1.68 | 0.00 | - | 1 | 3 |
| 41.50 | 0.00 | - | 1 | 3 | 148.00 | 1.56 | 0.00 | - | 2 | 19 |
| 62.00 | 0.00 | - | 1 | 1 | 149.00 | 1.52 | 0.00 | - | 2 | 3 |
| 69.99 | 0.00 | - | 7 | 208 | 150.00 | 0.16 | 0.00 | - | 5 | 21,091 |
| 75.50 | 0.00 | - | 1 | 4 | 151.00 | 0.14 | 0.00 | - | 7 | 44 |
| 74.50 | 0.00 | - | 1 | 8 | 152.00 | 0.96 | 0.00 | - | 2 | 221 |
| 55.18 | 0.00 | - | 1 | 6 | 153.00 | 0.18 | 0.00 | - | 10 | 21 |
| 68.25 | 0.00 | - | 5 | 26 | 154.00 | 0.26 | 0.00 | - | 10 | 7 |
| 71.40 | 0.00 | - | 2 | 652 | 155.00 | 0.40 | 0.00 | - | 1 | 105 |
| 71.00 | 0.00 | - | 1 | 29 | 156.00 | 0.21 | 0.00 | - | 1 | 80 |
| 66.45 | 0.00 | - | 5 | 72 | 157.00 | 0.99 | 0.00 | - | 7 | 82 |
| 37.80 | 0.00 | - | 6 | 17 | 158.00 | 0.21 | 0.00 | - | 3 | 107 |
| 49.53 | 0.00 | - | 2 | 43 | 159.00 | 0.28 | 0.00 | - | 20 | 118 |
| 61.15 | 0.00 | - | 1 | 388 | 160.00 | 0.19 | 0.00 | - | 2 | 2,745 |
| 31.40 | 0.00 | - | 4 | 27 | 161.00 | 0.27 | 0.00 | - | 1 | 1,656 |
| 59.68 | 0.00 | - | 3 | 85 | 162.00 | 0.19 | 0.00 | - | 2 | 151 |
| 50.50 | 0.00 | - | 10 | 21 | 163.00 | 0.62 | 0.00 | - | 2 | 179 |
| 49.50 | 0.00 | - | 3 | 15 | 164.00 | 0.23 | 0.00 | - | 8 | 405 |
| 58.25 | 0.00 | - | 2 | 98 | 165.00 | 0.23 | +0.01 | +4.55% | 17 | 2,930 |
| 52.35 | 0.00 | - | 1 | 8 | 166.00 | 0.28 | 0.00 | - | 10 | 159 |
| 50.87 | 0.00 | - | 2 | 57 | 167.00 | 1.27 | 0.00 | - | 5 | 360 |
| 44.15 | 0.00 | - | 1 | 9 | 168.00 | 0.27 | 0.00 | - | 1 | 43 |
| 31.56 | 0.00 | - | 1 | 23 | 169.00 | 0.32 | 0.00 | - | 3 | 40 |
| 52.04 | 0.00 | - | 12 | 258 | 170.00 | 0.39 | 0.00 | - | 1 | 2,994 |
| 53.73 | 0.00 | - | 10 | 248 | 171.00 | 1.18 | 0.00 | - | 100 | 145 |
| 54.93 | 0.00 | - | 2 | 49 | 172.00 | 0.46 | 0.00 | - | 2 | 164 |
| 49.42 | 0.00 | - | 1 | 18 | 173.00 | 0.39 | 0.00 | - | 1 | 115 |
| 48.47 | 0.00 | - | 1 | 25 | 174.00 | 0.64 | 0.00 | - | 1 | 137 |
| 46.53 | 0.00 | - | 3 | 338 | 175.00 | 0.40 | -0.09 | -18.37% | 2 | 1,982 |
| 51.73 | 0.00 | - | 2 | 7 | 176.00 | 0.58 | 0.00 | - | 5 | 189 |
| 50.96 | 0.00 | - | 1 | 19 | 177.00 | 0.88 | 0.00 | - | 6 | 284 |
| 47.95 | 0.00 | - | 1 | 7 | 178.00 | 0.50 | 0.00 | - | 1 | 192 |
| 38.20 | 0.00 | - | 10 | 61 | 179.00 | 0.56 | 0.00 | - | 89 | 201 |
| 41.65 | +0.05 | +0.12% | 10 | 1,874 | 180.00 | 0.68 | 0.00 | - | 1 | 2,693 |
| 42.36 | 0.00 | - | 6 | 19 | 181.00 | 0.74 | 0.00 | - | 2 | 320 |
| 36.85 | 0.00 | - | 3 | 59 | 182.00 | 0.69 | 0.00 | - | 2 | 30 |
| 40.15 | 0.00 | - | 2 | 147 | 183.00 | 0.86 | 0.00 | - | 1 | 248 |
| 41.00 | 0.00 | - | 2 | 60 | 184.00 | 0.87 | 0.00 | - | 1 | 55 |
| 37.16 | 0.00 | - | 6 | 2,360 | 185.00 | 0.91 | 0.00 | - | 20 | 1,685 |
| 39.36 | 0.00 | - | 2 | 103 | 186.00 | 1.13 | 0.00 | - | 10 | 359 |
| 44.30 | 0.00 | - | 2 | 136 | 187.00 | 0.99 | 0.00 | - | 3 | 101 |
| 43.45 | 0.00 | - | 1 | 482 | 188.00 | 1.01 | 0.00 | - | 2 | 205 |
| 30.66 | 0.00 | - | 5 | 157 | 189.00 | 1.21 | 0.00 | - | 1,500 | 2,126 |
| 32.90 | -0.25 | -0.75% | 3 | 5,407 | 190.00 | 1.21 | -0.05 | -3.97% | 5 | 8,768 |
| 40.95 | 0.00 | - | 2 | 326 | 191.00 | 1.29 | 0.00 | - | 2 | 190 |
| 35.05 | 0.00 | - | 50 | 259 | 192.00 | 1.73 | 0.00 | - | 1 | 268 |
| 36.30 | 0.00 | - | 1 | 123 | 193.00 | 1.68 | 0.00 | - | 1 | 411 |
| 31.72 | 0.00 | - | 13 | 117 | 194.00 | 1.49 | 0.00 | - | 33 | 445 |
| 29.65 | 0.00 | - | 8 | 22,461 | 195.00 | 1.82 | -0.06 | -3.19% | 2 | 3,194 |
| 29.10 | 0.00 | - | 9 | 186 | 196.00 | 2.01 | 0.00 | - | 11 | 332 |
| 31.97 | 0.00 | - | 3 | 217 | 197.00 | 1.83 | 0.00 | - | 30 | 223 |
| 30.75 | 0.00 | - | 1 | 199 | 198.00 | 1.96 | 0.00 | - | 15 | 183 |
| 25.25 | 0.00 | - | 2 | 269 | 199.00 | 2.63 | 0.00 | - | 20 | 73 |
| 25.95 | +1.39 | +5.66% | 21 | 29,870 | 200.00 | 2.73 | +0.07 | +2.63% | 3 | 8,937 |
| 21.33 | 0.00 | - | 4 | 2,185 | 205.00 | 3.72 | -0.23 | -5.82% | 4 | 2,930 |
| 18.50 | +0.55 | +3.06% | 8 | 14,820 | 210.00 | 5.70 | +0.15 | +2.70% | 3 | 1,376 |
| 15.65 | +1.31 | +9.14% | 14 | 6,700 | 215.00 | 7.80 | +0.10 | +1.30% | 1 | 1,460 |
| 12.70 | +0.80 | +6.72% | 24 | 9,879 | 220.00 | 10.27 | 0.00 | - | 205 | 1,015 |
| 10.46 | +0.71 | +7.28% | 7 | 2,730 | 225.00 | 13.76 | 0.00 | - | 1 | 2,821 |
| 8.60 | +0.60 | +7.50% | 56 | 24,968 | 230.00 | 14.40 | 0.00 | - | 20 | 511 |
| 7.30 | +0.30 | +4.29% | 35 | 8,193 | 235.00 | 18.85 | 0.00 | - | 103 | 103 |
| 6.09 | +0.24 | +4.10% | 14 | 5,339 | 240.00 | 26.20 | 0.00 | - | 23 | 33 |
| 4.90 | 0.00 | - | 2 | 2,909 | 245.00 | - | - | - | - | - |
| 4.39 | +0.32 | +7.86% | 15 | 7,806 | 250.00 | 29.35 | 0.00 | - | 5 | 60 |
| 3.59 | +0.14 | +4.06% | 2 | 11,236 | 255.00 | - | - | - | - | - |
| 3.25 | +0.25 | +8.33% | 4 | 29,833 | 260.00 | 39.85 | 0.00 | - | 4 | 0 |
| 2.85 | 0.00 | - | 4 | 5,291 | 265.00 | 80.25 | 0.00 | - | 2 | 0 |
| 2.46 | +0.22 | +9.82% | 4 | 8,282 | 270.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 2 | 2,966 | 275.00 | - | - | - | - | - |
| 1.91 | +0.14 | +7.91% | 307 | 6,776 | 280.00 | 60.70 | 0.00 | - | 17 | 0 |
| 1.60 | 0.00 | - | 1 | 712 | 285.00 | 101.68 | 0.00 | - | - | 0 |
| 1.40 | +0.05 | +3.70% | 1 | 750 | 290.00 | - | - | - | - | - |
| 1.22 | +0.04 | +3.39% | 2 | 648 | 295.00 | - | - | - | - | - |
| 1.16 | +0.06 | +5.45% | 55 | 6,931 | 300.00 | 98.05 | 0.00 | - | 1 | 0 |
| 0.92 | 0.00 | - | 1 | 3,726 | 305.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 8 | 3,704 | 310.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 174 | 315.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 5 | 255 | 320.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 99 | 325.00 | 123.43 | 0.00 | - | 33 | 0 |
| 0.63 | +0.05 | +8.62% | 41 | 277 | 330.00 | 128.94 | 0.00 | - | 7 | 0 |
| 0.56 | 0.00 | - | 1 | 8 | 335.00 | 151.70 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 12 | 47 | 340.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 23 | 345.00 | 163.11 | 0.00 | - | - | 0 |
| 0.45 | +0.01 | +2.27% | 10 | 1,815 | 350.00 | 148.35 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 355.00 | 169.54 | 0.00 | - | 1 | 0 |
| 1.04 | 0.00 | - | 1 | 97 | 360.00 | 139.70 | 0.00 | - | 4 | 0 |
| 0.61 | 0.00 | - | 100 | 185 | 365.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 16 | 370.00 | 187.50 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 10 | 387 | 375.00 | 173.77 | 0.00 | - | 9 | 0 |
| 0.28 | 0.00 | - | 200 | 2,212 | 380.00 | 172.72 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.