GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 29, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
108.150.00--780.000.020.00-500903
-----81.000.010.00-7272
-----85.000.020.00--3
100.600.00--186.00-----
-----87.000.020.00-9696
-----88.000.010.00-264264
95.000.00-1190.000.020.00-1265
90.300.00-115100.000.020.00-1010
75.580.00--0105.000.030.00-5454
-----110.000.030.00-60547
-----115.000.040.00-2222
53.580.00-11120.000.040.00-100101
58.280.00-10125.000.060.00-1131
43.350.00--3130.000.060.00-10116
38.990.00-22135.001.370.00-1024
45.900.00-129140.000.080.00-434
-----141.000.110.00-779
-----142.000.340.00-9,4803,227
39.250.00--1143.001.700.00-292
-----144.000.550.00-2845
38.40-1.55-3.88%34145.000.100.00-290
-----146.000.500.00-2113
16.750.00-916147.000.770.00-1113
43.350.00-145148.000.930.00-2329
25.600.00-1025149.000.880.00-1012
38.100.00-626150.000.250.00-1118
14.500.00-1019151.000.430.00-36
24.230.00-223152.000.230.00-332
22.350.00-11153.000.260.00-16
37.630.00-412154.000.420.00-36
28.80-1.15-3.84%25155.000.270.00-30190
21.600.00-23156.000.310.00-35
17.500.00-11157.000.350.00-38
-----158.000.450.00-18
31.100.00--1159.000.430.00-403401
23.90-4.85-16.87%2194160.000.510.00-1325
30.800.00-213161.000.530.00-26
28.470.00-14162.000.710.00-1331,680
22.700.00-23163.000.680.00-16,554
21.840.00-36164.000.650.00-2,77210,273
26.200.00-136165.000.840.00-21,734
24.790.00-113166.000.920.00-12,650
21.600.00-18167.001.030.00-237
23.850.00-2343168.001.28-0.04-3.03%10102
20.760.00-210169.001.500.00-2285
14.880.00-18940170.001.60-0.12-6.98%10428
19.600.00-10152171.001.750.00-2941
18.750.00--10172.001.810.00-1069
13.10-0.30-2.24%114173.002.24+0.10+4.67%70116
11.860.00-15174.002.50-0.23-8.42%513
12.800.00-1735175.002.75-0.22-7.41%6652
-----176.003.00-0.27-8.26%2919
9.90+9.90--2177.003.410.00-12
11.300.00-22178.004.130.00-222
10.400.00-13179.004.540.00-123
8.20+0.02+0.24%2405180.004.87-0.13-2.60%1429
7.85+0.16+2.08%1219181.00-----
7.570.00-1213182.005.55+0.05+0.91%22265
7.150.00-618183.006.500.00-1470
8.050.00-1022184.006.60-0.35-5.04%1147
5.90-0.01-0.17%102,582185.007.45+1.10+17.32%2843
6.600.00-6094186.007.95+0.70+9.66%1533
6.720.00-166187.007.85+7.85--94
4.75-0.45-8.65%1101188.008.800.00-198132
4.550.00-320189.009.000.00-1100
4.05-0.15-3.57%6419190.0011.350.00-10657
4.450.00-398191.0011.600.00-190
3.82-4.08-51.65%2170192.0012.930.00-10153
6.600.00-154193.00-----
4.250.00-141194.009.950.00-44
2.86-0.34-10.63%12,967195.0012.410.00-1404
2.820.00-518196.0015.650.00-904817
5.130.00-4027197.0014.200.00-151
3.050.00-1209198.0011.600.00-6381
2.320.00-274199.0012.050.00-468
2.07-0.07-3.27%191,260200.0020.000.00-2168
1.50-0.12-7.41%12,124205.0021.050.00-515
1.220.00-2,003546210.0025.150.00-170
0.83-0.10-10.75%11,921215.0029.250.00-10
0.730.00-12145220.0031.050.00-330
0.770.00-1208225.0039.800.00-10
0.430.00-1129230.00-----
0.480.00-5211235.00-----
0.390.00-128240.0057.85+57.85--1
0.20-0.81-80.20%113245.0062.90+62.90--3
0.200.00-8160250.00-----
0.780.00--2255.00-----
0.760.00-35260.00-----
0.270.00-527265.00-----
0.110.00-50130270.00-----
0.080.00-829275.00-----
0.300.00-11280.00-----
0.140.00--1285.00-----
0.110.00-100101290.00121.120.00--0
0.120.00-116295.00-----
0.070.00-20228300.00120.000.00--0
-----310.00127.45+127.45--1
0.040.00-11350.00-----
0.030.00-13365.00-----
0.050.00-251380.00-----