SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Calls
August 12, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 130.00 | 0.03 | 0.00 | - | 2 | 3 |
| 27.69 | 0.00 | - | 4 | 0 | 135.00 | 0.04 | 0.00 | - | 10 | 7 |
| 26.80 | 0.00 | - | 1 | 86 | 140.00 | 0.02 | 0.00 | - | 4 | 16 |
| 22.70 | 0.00 | - | 1 | 1 | 141.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 2 | 2 | 142.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 1 | 1 | 143.00 | 0.02 | 0.00 | - | - | 0 |
| 20.85 | 0.00 | - | 1 | 1 | 144.00 | - | - | - | - | - |
| 19.55 | 0.00 | - | 1 | 1 | 145.00 | 0.02 | 0.00 | - | 1 | 64 |
| - | - | - | - | - | 146.00 | 0.01 | 0.00 | - | 1 | 44 |
| 20.15 | 0.00 | - | - | 1 | 147.00 | 0.01 | 0.00 | - | 4 | 48 |
| 19.25 | 0.00 | - | - | 2 | 148.00 | 0.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 149.00 | 0.01 | 0.00 | - | 170 | 267 |
| 10.85 | 0.00 | - | 7 | 5 | 150.00 | 0.02 | 0.00 | - | 3 | 395 |
| - | - | - | - | - | 150.50 | 0.24 | 0.00 | - | - | 7 |
| 10.30 | 0.00 | - | 3 | 77 | 151.00 | 0.01 | 0.00 | - | 10 | 83 |
| 9.20 | 0.00 | - | - | 2 | 151.50 | - | - | - | - | - |
| 10.10 | 0.00 | - | - | 14 | 152.00 | 0.01 | 0.00 | - | 61 | 253 |
| 15.50 | 0.00 | - | 4 | 42 | 152.50 | 0.01 | 0.00 | - | 2 | 117 |
| 14.30 | +0.60 | +4.38% | 2 | 3 | 153.00 | 0.01 | 0.00 | - | 1 | 272 |
| - | - | - | - | - | 153.50 | 0.01 | -0.01 | -50.00% | 1 | 44 |
| 12.95 | 0.00 | - | 2 | 14 | 154.00 | 0.01 | 0.00 | - | 10 | 361 |
| 11.00 | 0.00 | - | 10 | 11 | 154.50 | 0.01 | 0.00 | - | 3 | 61 |
| 11.62 | 0.00 | - | 2 | 5 | 155.00 | 0.01 | 0.00 | - | 1 | 358 |
| - | - | - | - | - | 155.50 | 0.01 | 0.00 | - | 5 | 63 |
| 9.46 | 0.00 | - | 1 | 43 | 156.00 | 0.02 | 0.00 | - | 275 | 385 |
| 9.35 | 0.00 | - | 1 | 7 | 156.50 | 0.02 | 0.00 | - | 2 | 59 |
| 9.65 | 0.00 | - | 2 | 115 | 157.00 | 0.01 | 0.00 | - | 10 | 567 |
| 9.85 | 0.00 | - | 1 | 59 | 157.50 | 0.02 | 0.00 | - | 50 | 245 |
| 8.58 | 0.00 | - | 200 | 434 | 158.00 | 0.11 | +0.10 | +1,000.00% | 1 | 2,642 |
| 6.75 | 0.00 | - | 7 | 8 | 158.50 | 0.01 | 0.00 | - | 1 | 357 |
| 8.00 | 0.00 | - | 1 | 87 | 159.00 | 0.02 | 0.00 | - | 4 | 541 |
| 8.25 | 0.00 | - | 3 | 26 | 159.50 | 0.01 | 0.00 | - | 1 | 281 |
| 6.51 | 0.00 | - | 10 | 692 | 160.00 | 0.01 | -0.01 | -50.00% | 3 | 723 |
| 7.50 | 0.00 | - | 1 | 40 | 160.50 | 0.01 | -0.01 | -50.00% | 5 | 220 |
| 6.68 | +1.18 | +21.45% | 6 | 236 | 161.00 | 0.01 | 0.00 | - | 1 | 3,145 |
| 5.43 | +0.18 | +3.43% | 23 | 69 | 161.50 | 0.01 | -0.01 | -50.00% | 7 | 345 |
| 5.10 | +0.63 | +14.09% | 56 | 338 | 162.00 | 0.01 | -0.01 | -50.00% | 35 | 762 |
| 4.86 | +0.46 | +10.45% | 1 | 112 | 162.50 | 0.01 | -0.01 | -50.00% | 23 | 828 |
| 4.89 | +1.29 | +35.83% | 74 | 714 | 163.00 | 0.01 | -0.02 | -66.67% | 13 | 734 |
| 4.35 | +1.35 | +45.00% | 50 | 203 | 163.50 | 0.01 | -0.03 | -75.00% | 8 | 416 |
| 3.69 | +0.94 | +34.18% | 67 | 382 | 164.00 | 0.03 | -0.03 | -50.00% | 83 | 1,279 |
| 2.67 | +0.69 | +34.85% | 50 | 228 | 164.50 | 0.01 | -0.08 | -88.89% | 278 | 577 |
| 2.73 | +1.05 | +62.50% | 409 | 1,288 | 165.00 | 0.01 | -0.15 | -93.75% | 395 | 2,853 |
| 2.32 | +1.19 | +105.31% | 87 | 366 | 165.50 | 0.01 | -0.22 | -95.65% | 302 | 679 |
| 1.72 | +0.77 | +81.05% | 221 | 502 | 166.00 | 0.01 | -0.38 | -97.44% | 268 | 811 |
| 1.30 | +0.80 | +160.00% | 128 | 430 | 166.50 | 0.01 | -0.54 | -98.18% | 334 | 338 |
| 0.80 | +0.50 | +166.67% | 3,800 | 2,781 | 167.00 | 0.01 | -0.92 | -98.92% | 931 | 723 |
| 0.30 | +0.12 | +66.67% | 1,013 | 560 | 167.50 | 0.01 | -1.29 | -99.23% | 1,304 | 195 |
| 0.03 | -0.06 | -66.67% | 1,090 | 1,824 | 168.00 | 0.24 | -1.41 | -85.45% | 498 | 233 |
| 0.01 | -0.05 | -83.33% | 3,169 | 546 | 168.50 | 0.73 | -1.49 | -67.12% | 23 | 110 |
| 0.01 | -0.03 | -75.00% | 392 | 682 | 169.00 | 1.35 | -1.30 | -49.06% | 34 | 528 |
| 0.01 | -0.01 | -50.00% | 139 | 301 | 169.50 | 1.88 | -0.16 | -7.84% | 3 | 76 |
| 0.01 | -0.01 | -50.00% | 260 | 2,420 | 170.00 | 2.55 | -0.86 | -25.22% | 14 | 132 |
| 0.01 | 0.00 | - | 184 | 209 | 170.50 | 3.12 | -0.78 | -20.00% | 2 | 272 |
| 0.01 | 0.00 | - | 38 | 332 | 171.00 | 3.56 | 0.00 | - | 4 | 16 |
| 0.01 | -0.01 | -50.00% | 4 | 36 | 171.50 | 4.80 | 0.00 | - | 5 | 24 |
| 0.01 | 0.00 | - | 11 | 957 | 172.00 | 4.55 | -0.61 | -11.82% | 1 | 8 |
| 0.01 | 0.00 | - | 3 | 118 | 172.50 | 5.15 | 0.00 | - | 3 | 31 |
| 0.01 | 0.00 | - | 1 | 164 | 173.00 | 5.51 | -0.90 | -14.04% | 2 | 214 |
| 0.01 | 0.00 | - | 4 | 154 | 173.50 | 6.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 216 | 174.00 | 6.76 | 0.00 | - | 3 | 8 |
| 0.01 | 0.00 | - | 12 | 44 | 174.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 564 | 175.00 | 7.86 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 175.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 201 | 224 | 176.00 | 11.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 5 | 176.50 | 12.90 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 270 | 177.00 | 9.56 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 1 | 7 | 177.50 | 10.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 178 | 178.00 | 16.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 22 | 52 | 178.50 | 14.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 105 | 179.00 | 17.43 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 179.50 | 15.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 213 | 180.00 | 13.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 111 | 181.00 | 16.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 16 | 182.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 11 | 182.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 35 | 183.00 | 16.12 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1 | 184.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 19 | 185.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 186.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 65 | 187.50 | 23.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | - | 2 | 188.00 | 23.95 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 189.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 50 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 183 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 42 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 9 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 225.00 | 61.40 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 265.00 | 97.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 102.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 280.00 | 112.50 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
