GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Calls
June 30, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.47 | 0.00 | - | 20 | 20 | 80.00 | 0.01 | 0.00 | - | - | 200 |
| - | - | - | - | - | 81.00 | 0.01 | 0.00 | - | - | 50 |
| 100.90 | 0.00 | - | - | 2 | 82.00 | - | - | - | - | - |
| 104.65 | 0.00 | - | - | 5 | 83.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | - | 3 | 84.00 | 0.03 | 0.00 | - | - | 3 |
| 100.23 | 0.00 | - | 1 | 1 | 85.00 | 0.01 | 0.00 | - | 200 | 206 |
| 96.95 | 0.00 | - | - | 1 | 86.00 | - | - | - | - | - |
| - | - | - | - | - | 87.00 | 0.02 | 0.00 | - | - | 3 |
| 99.55 | 0.00 | - | - | 2 | 88.00 | 0.02 | 0.00 | - | 3 | 6 |
| 94.10 | 0.00 | - | - | 1 | 89.00 | 0.51 | 0.00 | - | 58 | 104 |
| 92.50 | 0.00 | - | 1 | 6 | 90.00 | 0.52 | 0.00 | - | 58 | 200 |
| 81.35 | 0.00 | - | 1 | 48 | 100.00 | 0.01 | 0.00 | - | 1 | 137 |
| 68.20 | 0.00 | - | - | 2 | 105.00 | 0.01 | 0.00 | - | 440 | 2,030 |
| 73.00 | 0.00 | - | - | 4 | 110.00 | 0.01 | 0.00 | - | 1 | 2,825 |
| 68.00 | 0.00 | - | 3 | 9 | 115.00 | 0.02 | 0.00 | - | 1 | 348 |
| 61.76 | 0.00 | - | 20 | 26 | 120.00 | 0.02 | 0.00 | - | 4 | 342 |
| 58.05 | 0.00 | - | 11 | 13 | 125.00 | 0.01 | 0.00 | - | 2 | 707 |
| 59.80 | 0.00 | - | 4 | 38 | 130.00 | 0.04 | 0.00 | - | 114 | 141 |
| 24.90 | 0.00 | - | 10 | 16 | 135.00 | 0.03 | 0.00 | - | 100 | 235 |
| 42.95 | 0.00 | - | 2 | 9 | 140.00 | 0.11 | 0.00 | - | 1 | 325 |
| - | - | - | - | - | 141.00 | 0.02 | 0.00 | - | 10 | 301 |
| 29.55 | 0.00 | - | - | 54 | 142.00 | 0.03 | 0.00 | - | 40 | 243 |
| 38.82 | 0.00 | - | 1 | 24 | 143.00 | 0.14 | 0.00 | - | 15 | 19 |
| 27.60 | 0.00 | - | 22 | 22 | 144.00 | 0.04 | 0.00 | - | 87 | 149 |
| 34.25 | 0.00 | - | 4 | 54 | 145.00 | 0.18 | 0.00 | - | 20 | 128 |
| 25.70 | 0.00 | - | - | 1 | 146.00 | 0.01 | 0.00 | - | 74 | 120 |
| 33.60 | 0.00 | - | 20 | 28 | 147.00 | 0.03 | 0.00 | - | 1 | 13 |
| 31.55 | 0.00 | - | 82 | 116 | 148.00 | 0.03 | 0.00 | - | 4 | 29 |
| 30.50 | 0.00 | - | 20 | 72 | 149.00 | 0.03 | 0.00 | - | 10 | 154 |
| 34.20 | 0.00 | - | 2 | 35 | 150.00 | 0.01 | 0.00 | - | 1 | 415 |
| 41.28 | 0.00 | - | 2 | 174 | 151.00 | 0.03 | 0.00 | - | 10 | 278 |
| 32.20 | 0.00 | - | 1 | 198 | 152.00 | 0.01 | 0.00 | - | 330 | 1,482 |
| 33.05 | 0.00 | - | 26 | 135 | 153.00 | 0.01 | 0.00 | - | 5 | 7,405 |
| 33.55 | 0.00 | - | 15 | 324 | 154.00 | 0.01 | 0.00 | - | 5 | 2,946 |
| 27.80 | 0.00 | - | 2 | 37 | 155.00 | 0.04 | 0.00 | - | 82 | 201 |
| 29.70 | 0.00 | - | 1 | 29 | 156.00 | 0.04 | 0.00 | - | 12 | 318 |
| 26.80 | 0.00 | - | 1 | 866 | 157.00 | 0.05 | 0.00 | - | 1 | 289 |
| 25.58 | 0.00 | - | 1 | 63 | 158.00 | 0.05 | 0.00 | - | 11 | 447 |
| 25.48 | 0.00 | - | 2 | 1,341 | 159.00 | 0.06 | 0.00 | - | 3 | 723 |
| 24.38 | 0.00 | - | 75 | 209 | 160.00 | 0.03 | 0.00 | - | 3 | 710 |
| 20.95 | 0.00 | - | 1 | 192 | 161.00 | 0.07 | 0.00 | - | 37 | 1,536 |
| 20.99 | 0.00 | - | 6 | 252 | 162.00 | 0.03 | 0.00 | - | 2 | 419 |
| 18.55 | 0.00 | - | 1 | 322 | 163.00 | 0.05 | 0.00 | - | 27 | 223 |
| 18.06 | 0.00 | - | 1 | 137 | 164.00 | 0.06 | 0.00 | - | 1 | 1,616 |
| 16.70 | 0.00 | - | 2 | 392 | 165.00 | 0.04 | 0.00 | - | 11 | 7,866 |
| 18.77 | 0.00 | - | 1 | 119 | 166.00 | 0.07 | 0.00 | - | 6 | 218 |
| 14.55 | 0.00 | - | 21 | 90 | 167.00 | 0.08 | 0.00 | - | 12 | 4,864 |
| 13.45 | 0.00 | - | 21 | 187 | 168.00 | 0.08 | 0.00 | - | 2 | 827 |
| 12.50 | 0.00 | - | 21 | 226 | 169.00 | 0.11 | 0.00 | - | 453 | 832 |
| 12.53 | 0.00 | - | 3 | 3,299 | 170.00 | 0.10 | 0.00 | - | 20 | 15,742 |
| 12.20 | 0.00 | - | 2 | 194 | 171.00 | 0.11 | 0.00 | - | 24 | 588 |
| 12.20 | 0.00 | - | 1 | 883 | 172.00 | 0.15 | 0.00 | - | 16 | 477 |
| 9.25 | 0.00 | - | 36 | 234 | 173.00 | 0.19 | 0.00 | - | 17 | 771 |
| 8.95 | 0.00 | - | 5 | 335 | 174.00 | 0.26 | 0.00 | - | 17 | 368 |
| 7.47 | 0.00 | - | 133 | 878 | 175.00 | 0.32 | 0.00 | - | 17 | 11,904 |
| 6.65 | 0.00 | - | 12 | 403 | 176.00 | 0.46 | 0.00 | - | 16 | 1,945 |
| 6.37 | 0.00 | - | 7 | 388 | 177.00 | 0.58 | 0.00 | - | 76 | 1,784 |
| 5.80 | 0.00 | - | 2 | 557 | 178.00 | 0.78 | 0.00 | - | 34 | 1,617 |
| 4.89 | 0.00 | - | 11 | 350 | 179.00 | 0.96 | 0.00 | - | 72 | 1,278 |
| 4.05 | 0.00 | - | 37 | 1,595 | 180.00 | 1.26 | 0.00 | - | 1,085 | 2,711 |
| 3.51 | 0.00 | - | 193 | 701 | 181.00 | 1.60 | 0.00 | - | 21 | 1,953 |
| 2.89 | 0.00 | - | 85 | 789 | 182.00 | 2.00 | 0.00 | - | 30 | 829 |
| 2.41 | 0.00 | - | 24 | 2,206 | 183.00 | 2.70 | 0.00 | - | 24 | 2,265 |
| 2.00 | 0.00 | - | 43 | 2,516 | 184.00 | 3.32 | 0.00 | - | 13 | 900 |
| 1.59 | 0.00 | - | 321 | 1,862 | 185.00 | 3.86 | 0.00 | - | 12 | 1,151 |
| 1.29 | 0.00 | - | 108 | 1,914 | 186.00 | 3.78 | 0.00 | - | 4 | 1,406 |
| 1.01 | 0.00 | - | 74 | 1,617 | 187.00 | 5.70 | 0.00 | - | 3 | 1,542 |
| 0.81 | 0.00 | - | 222 | 1,478 | 188.00 | 7.23 | 0.00 | - | 2 | 1,261 |
| 0.64 | 0.00 | - | 48 | 1,216 | 189.00 | 8.15 | 0.00 | - | 1 | 1,040 |
| 0.51 | 0.00 | - | 85 | 3,465 | 190.00 | 7.85 | 0.00 | - | 5 | 944 |
| 0.41 | 0.00 | - | 10 | 536 | 191.00 | 9.55 | 0.00 | - | 24 | 488 |
| 0.32 | 0.00 | - | 17 | 3,870 | 192.00 | 9.00 | 0.00 | - | 21 | 64 |
| 0.28 | 0.00 | - | 112 | 4,290 | 193.00 | 11.50 | 0.00 | - | 3 | 135 |
| 0.22 | 0.00 | - | 53 | 672 | 194.00 | 11.65 | 0.00 | - | 2 | 129 |
| 0.18 | 0.00 | - | 331 | 27,015 | 195.00 | 13.29 | 0.00 | - | 1 | 55 |
| 0.16 | 0.00 | - | 9 | 595 | 196.00 | 13.30 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 3,194 | 197.00 | 14.95 | 0.00 | - | 74 | 2 |
| 0.11 | 0.00 | - | 1 | 1,611 | 198.00 | 15.95 | 0.00 | - | 302 | 3 |
| 0.09 | 0.00 | - | 5 | 940 | 199.00 | 16.15 | 0.00 | - | 24 | 2 |
| 0.09 | 0.00 | - | 330 | 7,528 | 200.00 | 17.65 | 0.00 | - | 6 | 3 |
| 0.05 | 0.00 | - | 22 | 39,096 | 205.00 | 22.63 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 3,727 | 210.00 | 25.70 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 1,811 | 215.00 | 24.65 | 0.00 | - | 193 | 0 |
| 0.02 | 0.00 | - | 2 | 1,148 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 39,142 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 629 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 644 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 358 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 227 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 997 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 527 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 1,277 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 36 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 168 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 350 | 275.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 15 | 280.00 | 101.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 108 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 82 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 823 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,161 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 250 | 305.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 99 | 100 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 8 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 25 | 330.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.