SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EST. Market open.
Calls
March 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.65 | 0.00 | - | - | 34 | 75.00 | - | - | - | - | - |
| 86.05 | 0.00 | - | - | 40 | 80.00 | 0.03 | 0.00 | - | 103 | 176 |
| 80.10 | 0.00 | - | 11 | 23 | 85.00 | - | - | - | - | - |
| 70.15 | 0.00 | - | - | 11 | 95.00 | - | - | - | - | - |
| 65.50 | 0.00 | - | 11 | 22 | 100.00 | - | - | - | - | - |
| 63.50 | +63.50 | - | - | 22 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 0.42 | 0.00 | - | - | 2 |
| 36.70 | 0.00 | - | 1 | 2 | 130.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | - | 2 | 135.00 | 1.51 | 0.00 | - | - | 5 |
| 30.70 | 0.00 | - | 2 | 4 | 140.00 | 0.85 | -0.17 | -16.67% | - | 42 |
| 27.50 | 0.00 | - | - | 14 | 141.00 | 0.99 | 0.00 | - | - | 66 |
| 28.90 | 0.00 | - | 1 | 1 | 142.00 | 1.41 | 0.00 | - | - | 61 |
| 25.75 | 0.00 | - | - | 1 | 143.00 | 2.35 | 0.00 | - | - | 35 |
| 26.30 | 0.00 | - | - | 3 | 144.00 | 1.28 | 0.00 | - | - | 12 |
| 24.10 | 0.00 | - | - | 2 | 145.00 | 1.28 | +1.28 | - | - | 3 |
| - | - | - | - | - | 146.00 | 2.96 | 0.00 | - | - | 5 |
| 22.85 | 0.00 | - | - | 5 | 147.00 | 2.02 | 0.00 | - | 5 | 11 |
| 23.10 | +1.60 | +7.44% | - | 4 | 148.00 | 4.15 | 0.00 | - | - | 10 |
| 22.07 | 0.00 | - | - | 3 | 149.00 | 2.42 | 0.00 | - | 24 | 47 |
| 20.35 | 0.00 | - | - | 46 | 150.00 | 1.91 | -0.06 | -3.05% | 1 | 37 |
| - | - | - | - | - | 151.00 | 1.94 | -0.46 | -19.17% | 2 | 57 |
| 20.05 | 0.00 | - | 2 | 3 | 152.00 | 2.30 | 0.00 | - | 2 | 10 |
| 19.25 | +1.70 | +9.69% | - | 5 | 153.00 | 5.65 | 0.00 | - | - | 3 |
| 18.35 | +18.35 | - | - | 8 | 154.00 | 2.91 | 0.00 | - | - | 201 |
| 17.45 | -0.40 | -2.24% | 1 | 8 | 155.00 | 2.76 | -0.39 | -12.38% | 2 | 91 |
| 16.85 | +1.45 | +9.42% | - | 5 | 156.00 | 5.77 | 0.00 | - | - | 1 |
| 16.10 | +16.10 | - | - | 10 | 157.00 | - | - | - | - | - |
| 15.15 | -0.15 | -0.98% | 1 | 17 | 158.00 | 3.85 | 0.00 | - | - | 21 |
| 14.70 | +0.95 | +6.91% | 1 | 4,458 | 159.00 | 7.22 | 0.00 | - | - | 32 |
| 14.45 | 0.00 | - | 4 | 38 | 160.00 | 4.50 | 0.00 | - | - | 119 |
| 13.75 | 0.00 | - | 4 | 70 | 161.00 | 8.31 | 0.00 | - | - | 10 |
| 12.35 | +0.35 | +2.92% | 64 | 123 | 162.00 | 5.25 | 0.00 | - | - | 22 |
| 11.80 | +0.40 | +3.51% | 1 | 5 | 163.00 | 6.70 | 0.00 | - | - | 6 |
| 10.80 | 0.00 | - | - | 5 | 164.00 | 6.05 | 0.00 | - | - | 2,912 |
| 10.20 | 0.00 | - | - | 14 | 165.00 | 6.30 | -1.10 | -14.86% | - | 13 |
| 10.48 | 0.00 | - | - | 18 | 166.00 | 7.05 | 0.00 | - | 6 | 79 |
| 9.60 | -0.70 | -6.80% | 3 | 63 | 167.00 | - | - | - | - | - |
| 9.10 | -0.90 | -9.00% | 3 | 42 | 168.00 | 7.45 | -0.69 | -8.48% | 5 | 69 |
| 8.35 | 0.00 | - | - | 3 | 169.00 | 8.35 | -0.25 | -2.91% | 94 | 11 |
| 8.75 | -0.01 | -0.11% | 7 | 45 | 170.00 | 8.80 | -0.45 | -4.86% | - | 31 |
| 7.60 | 0.00 | - | - | 14 | 171.00 | 10.60 | 0.00 | - | - | 2 |
| 7.60 | -0.30 | -3.80% | 1 | 1,939 | 172.00 | 11.25 | 0.00 | - | - | 9 |
| 7.20 | -0.30 | -4.00% | 4 | 5 | 173.00 | 10.65 | +0.05 | +0.47% | 5 | 12 |
| 7.15 | 0.00 | - | 6 | 6 | 174.00 | 11.15 | -0.10 | -0.89% | 14 | 30 |
| 6.81 | 0.00 | - | 3 | 3,196 | 175.00 | 12.15 | +0.29 | +2.45% | 2 | 22 |
| 6.60 | 0.00 | - | 3 | 8 | 176.00 | 12.75 | -0.45 | -3.41% | - | 27 |
| 5.55 | 0.00 | - | - | 177 | 177.00 | 15.05 | 0.00 | - | - | 21 |
| 6.05 | 0.00 | - | 1 | 3 | 178.00 | 14.20 | -1.70 | -10.69% | - | 95 |
| 5.70 | 0.00 | - | 3 | 15 | 179.00 | 16.65 | 0.00 | - | - | 56 |
| 4.95 | -0.40 | -7.48% | 1,500 | 1,559 | 180.00 | 17.40 | 0.00 | - | - | 57 |
| 4.90 | -0.20 | -3.92% | 1 | 20 | 181.00 | 16.85 | 0.00 | - | - | 67 |
| 4.05 | -0.20 | -4.71% | 2 | 596 | 185.00 | 26.25 | 0.00 | - | - | 88 |
| - | - | - | - | - | 189.00 | 23.50 | +23.50 | - | 1 | - |
| 3.30 | 0.00 | - | 6 | 757 | 190.00 | 23.50 | -3.15 | -11.82% | 1 | 132 |
| - | - | - | - | - | 191.00 | 25.20 | +25.20 | - | 11 | - |
| - | - | - | - | - | 192.00 | 25.45 | +25.45 | - | 11 | - |
| - | - | - | - | - | 193.00 | 26.65 | +26.65 | - | 22 | - |
| - | - | - | - | - | 194.00 | 28.00 | +28.00 | - | 28 | - |
| 2.62 | -0.15 | -5.42% | - | 60 | 195.00 | 28.60 | +0.05 | +0.18% | 5 | 134 |
| - | - | - | - | - | 196.00 | 29.65 | +29.65 | - | 19 | - |
| - | - | - | - | - | 197.00 | 30.60 | +30.60 | - | 11 | - |
| - | - | - | - | - | 198.00 | 31.60 | +31.60 | - | 9 | - |
| - | - | - | - | - | 199.00 | 32.60 | +32.60 | - | 24 | - |
| 2.22 | +0.16 | +7.77% | 10 | 246 | 200.00 | 33.60 | -2.56 | -7.08% | 29 | 35 |
| 1.98 | 0.00 | - | - | 17 | 205.00 | 38.25 | -2.45 | -6.02% | 12 | 42 |
| 1.64 | 0.00 | - | - | 33 | 210.00 | 46.10 | 0.00 | - | 2 | 94 |
| 1.33 | 0.00 | - | 17 | 19 | 215.00 | 47.10 | -0.55 | -1.15% | 4 | 0 |
| 1.09 | 0.00 | - | - | 4 | 220.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 6 | 6 | 225.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 5 | 230.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 65 | 235.00 | 67.47 | -3.37 | -4.76% | 1 | 0 |
| 0.66 | 0.00 | - | - | 107 | 240.00 | 75.44 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
