GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Calls
September 29, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.15 | 0.00 | - | - | 7 | 80.00 | 0.02 | 0.00 | - | 500 | 903 |
| - | - | - | - | - | 81.00 | 0.01 | 0.00 | - | 72 | 72 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | - | 3 |
| 100.60 | 0.00 | - | - | 1 | 86.00 | - | - | - | - | - |
| - | - | - | - | - | 87.00 | 0.02 | 0.00 | - | 96 | 96 |
| - | - | - | - | - | 88.00 | 0.01 | 0.00 | - | 264 | 264 |
| 95.00 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | 0.00 | - | 1 | 265 |
| 90.30 | 0.00 | - | 1 | 15 | 100.00 | 0.02 | 0.00 | - | 10 | 10 |
| 75.58 | 0.00 | - | - | 0 | 105.00 | 0.03 | 0.00 | - | 54 | 54 |
| - | - | - | - | - | 110.00 | 0.03 | 0.00 | - | 60 | 547 |
| - | - | - | - | - | 115.00 | 0.04 | 0.00 | - | 22 | 22 |
| 53.58 | 0.00 | - | 1 | 1 | 120.00 | 0.04 | 0.00 | - | 100 | 101 |
| 58.28 | 0.00 | - | 1 | 0 | 125.00 | 0.06 | 0.00 | - | 11 | 31 |
| 43.35 | 0.00 | - | - | 3 | 130.00 | 0.06 | 0.00 | - | 10 | 116 |
| 38.99 | 0.00 | - | 2 | 2 | 135.00 | 1.37 | 0.00 | - | 10 | 24 |
| 45.90 | 0.00 | - | 1 | 29 | 140.00 | 0.08 | 0.00 | - | 4 | 34 |
| - | - | - | - | - | 141.00 | 0.11 | 0.00 | - | 7 | 79 |
| - | - | - | - | - | 142.00 | 0.34 | 0.00 | - | 9,480 | 3,227 |
| 39.25 | 0.00 | - | - | 1 | 143.00 | 1.70 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 144.00 | 0.55 | 0.00 | - | 28 | 45 |
| 38.40 | -1.55 | -3.88% | 3 | 4 | 145.00 | 0.10 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 146.00 | 0.50 | 0.00 | - | 2 | 113 |
| 16.75 | 0.00 | - | 9 | 16 | 147.00 | 0.77 | 0.00 | - | 1 | 113 |
| 43.35 | 0.00 | - | 1 | 45 | 148.00 | 0.93 | 0.00 | - | 23 | 29 |
| 25.60 | 0.00 | - | 10 | 25 | 149.00 | 0.88 | 0.00 | - | 10 | 12 |
| 38.10 | 0.00 | - | 6 | 26 | 150.00 | 0.25 | 0.00 | - | 1 | 118 |
| 14.50 | 0.00 | - | 10 | 19 | 151.00 | 0.43 | 0.00 | - | 3 | 6 |
| 24.23 | 0.00 | - | 2 | 23 | 152.00 | 0.23 | 0.00 | - | 3 | 32 |
| 22.35 | 0.00 | - | 1 | 1 | 153.00 | 0.26 | 0.00 | - | 1 | 6 |
| 37.63 | 0.00 | - | 4 | 12 | 154.00 | 0.42 | 0.00 | - | 3 | 6 |
| 28.80 | -1.15 | -3.84% | 2 | 5 | 155.00 | 0.27 | 0.00 | - | 30 | 190 |
| 21.60 | 0.00 | - | 2 | 3 | 156.00 | 0.31 | 0.00 | - | 3 | 5 |
| 17.50 | 0.00 | - | 1 | 1 | 157.00 | 0.35 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 158.00 | 0.45 | 0.00 | - | 1 | 8 |
| 31.10 | 0.00 | - | - | 1 | 159.00 | 0.43 | 0.00 | - | 403 | 401 |
| 23.90 | -4.85 | -16.87% | 2 | 194 | 160.00 | 0.51 | 0.00 | - | 1 | 325 |
| 30.80 | 0.00 | - | 2 | 13 | 161.00 | 0.53 | 0.00 | - | 2 | 6 |
| 28.47 | 0.00 | - | 1 | 4 | 162.00 | 0.71 | 0.00 | - | 133 | 1,680 |
| 22.70 | 0.00 | - | 2 | 3 | 163.00 | 0.68 | 0.00 | - | 1 | 6,554 |
| 21.84 | 0.00 | - | 3 | 6 | 164.00 | 0.65 | 0.00 | - | 2,772 | 10,273 |
| 26.20 | 0.00 | - | 1 | 36 | 165.00 | 0.84 | 0.00 | - | 2 | 1,734 |
| 24.79 | 0.00 | - | 1 | 13 | 166.00 | 0.92 | 0.00 | - | 1 | 2,650 |
| 21.60 | 0.00 | - | 1 | 8 | 167.00 | 1.03 | 0.00 | - | 2 | 37 |
| 23.85 | 0.00 | - | 2 | 343 | 168.00 | 1.28 | -0.04 | -3.03% | 10 | 102 |
| 20.76 | 0.00 | - | 2 | 10 | 169.00 | 1.50 | 0.00 | - | 2 | 285 |
| 14.88 | 0.00 | - | 18 | 940 | 170.00 | 1.60 | -0.12 | -6.98% | 10 | 428 |
| 19.60 | 0.00 | - | 10 | 152 | 171.00 | 1.75 | 0.00 | - | 2 | 941 |
| 18.75 | 0.00 | - | - | 10 | 172.00 | 1.81 | 0.00 | - | 10 | 69 |
| 13.10 | -0.30 | -2.24% | 1 | 14 | 173.00 | 2.24 | +0.10 | +4.67% | 70 | 116 |
| 11.86 | 0.00 | - | 1 | 5 | 174.00 | 2.50 | -0.23 | -8.42% | 5 | 13 |
| 12.80 | 0.00 | - | 1 | 735 | 175.00 | 2.75 | -0.22 | -7.41% | 6 | 652 |
| - | - | - | - | - | 176.00 | 3.00 | -0.27 | -8.26% | 29 | 19 |
| 9.90 | +9.90 | - | - | 2 | 177.00 | 3.41 | 0.00 | - | 1 | 2 |
| 11.30 | 0.00 | - | 2 | 2 | 178.00 | 4.13 | 0.00 | - | 2 | 22 |
| 10.40 | 0.00 | - | 1 | 3 | 179.00 | 4.54 | 0.00 | - | 1 | 23 |
| 8.20 | +0.02 | +0.24% | 2 | 405 | 180.00 | 4.87 | -0.13 | -2.60% | 1 | 429 |
| 7.85 | +0.16 | +2.08% | 12 | 19 | 181.00 | - | - | - | - | - |
| 7.57 | 0.00 | - | 12 | 13 | 182.00 | 5.55 | +0.05 | +0.91% | 22 | 265 |
| 7.15 | 0.00 | - | 6 | 18 | 183.00 | 6.50 | 0.00 | - | 14 | 70 |
| 8.05 | 0.00 | - | 10 | 22 | 184.00 | 6.60 | -0.35 | -5.04% | 11 | 47 |
| 5.90 | -0.01 | -0.17% | 10 | 2,582 | 185.00 | 7.45 | +1.10 | +17.32% | 2 | 843 |
| 6.60 | 0.00 | - | 60 | 94 | 186.00 | 7.95 | +0.70 | +9.66% | 1 | 533 |
| 6.72 | 0.00 | - | 1 | 66 | 187.00 | 7.85 | +7.85 | - | - | 94 |
| 4.75 | -0.45 | -8.65% | 1 | 101 | 188.00 | 8.80 | 0.00 | - | 198 | 132 |
| 4.55 | 0.00 | - | 3 | 20 | 189.00 | 9.00 | 0.00 | - | 1 | 100 |
| 4.05 | -0.15 | -3.57% | 6 | 419 | 190.00 | 11.35 | 0.00 | - | 10 | 657 |
| 4.45 | 0.00 | - | 3 | 98 | 191.00 | 11.60 | 0.00 | - | 1 | 90 |
| 3.82 | -4.08 | -51.65% | 2 | 170 | 192.00 | 12.93 | 0.00 | - | 10 | 153 |
| 6.60 | 0.00 | - | 1 | 54 | 193.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 1 | 41 | 194.00 | 9.95 | 0.00 | - | 4 | 4 |
| 2.86 | -0.34 | -10.63% | 1 | 2,967 | 195.00 | 12.41 | 0.00 | - | 1 | 404 |
| 2.82 | 0.00 | - | 5 | 18 | 196.00 | 15.65 | 0.00 | - | 904 | 817 |
| 5.13 | 0.00 | - | 40 | 27 | 197.00 | 14.20 | 0.00 | - | 1 | 51 |
| 3.05 | 0.00 | - | 1 | 209 | 198.00 | 11.60 | 0.00 | - | 63 | 81 |
| 2.32 | 0.00 | - | 2 | 74 | 199.00 | 12.05 | 0.00 | - | 4 | 68 |
| 2.07 | -0.07 | -3.27% | 19 | 1,260 | 200.00 | 20.00 | 0.00 | - | 2 | 168 |
| 1.50 | -0.12 | -7.41% | 1 | 2,124 | 205.00 | 21.05 | 0.00 | - | 5 | 15 |
| 1.22 | 0.00 | - | 2,003 | 546 | 210.00 | 25.15 | 0.00 | - | 17 | 0 |
| 0.83 | -0.10 | -10.75% | 1 | 1,921 | 215.00 | 29.25 | 0.00 | - | 1 | 0 |
| 0.73 | 0.00 | - | 12 | 145 | 220.00 | 31.05 | 0.00 | - | 33 | 0 |
| 0.77 | 0.00 | - | 1 | 208 | 225.00 | 39.80 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 11 | 29 | 230.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 5 | 211 | 235.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 28 | 240.00 | 57.85 | +57.85 | - | - | 1 |
| 0.20 | -0.81 | -80.20% | 1 | 13 | 245.00 | 62.90 | +62.90 | - | - | 3 |
| 0.20 | 0.00 | - | 8 | 160 | 250.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | - | 2 | 255.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 5 | 260.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 27 | 265.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 130 | 270.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 29 | 275.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 1 | 285.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 100 | 101 | 290.00 | 121.12 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 16 | 295.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 228 | 300.00 | 120.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 127.45 | +127.45 | - | - | 1 |
| 0.04 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 51 | 380.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.