GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 2, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
72.47+1.62+2.29%1013110.00-----
-----120.000.010.00--526
-----125.000.010.00--206
-----135.000.010.00-118118
-----145.000.020.00--3
-----150.000.010.00-10
32.750.00-11155.000.010.00-2001,145
-----156.000.010.00--200
-----157.000.010.00--195
-----158.000.010.00--105
-----159.000.010.00--1
-----160.000.010.00-545
-----161.000.010.00-3030
-----162.000.010.00-160160
-----162.500.030.00--1
-----163.000.060.00-1010
-----164.000.060.00-55
17.07+1.62+10.49%24165.000.020.00-1115
16.21-9.46-36.85%118166.000.030.00-183
20.790.00-64167.000.020.00-1847
20.200.00--4167.500.020.00--10
13.250.00-59168.000.020.00-3263
12.050.00-120169.000.020.00-2092
11.050.00-122170.000.01-0.02-66.67%4459
10.95-5.85-34.82%11171.000.01-0.01-50.00%1112
10.35+1.95+23.21%185172.000.01-0.04-80.00%31633
10.100.00--1172.500.01-0.07-87.50%10218
9.19+1.23+15.45%60133173.000.01-0.05-83.33%7602
8.30+1.40+20.29%2137174.000.01-0.06-85.71%111458
7.21+1.41+24.31%264181175.000.02-0.08-80.00%36494
6.45+1.25+24.04%20319175.500.04-0.09-69.23%4227
6.44+1.39+27.52%20288176.000.05-0.09-64.29%3505,277
4.550.00-513176.500.05-0.16-76.19%37217
5.25+1.10+26.51%65155177.000.07-0.17-70.83%1,2432,308
4.74+1.43+43.20%670177.500.08-0.22-73.33%175721
4.39+1.09+33.03%1884178.000.11-0.28-71.79%1,2572,189
4.15+1.27+44.10%1976178.500.15-0.35-70.00%49465
3.11+0.62+24.90%200123179.000.18-0.42-70.00%263745
3.12+0.82+35.65%21840179.500.27-0.49-64.47%334329
2.53+0.58+29.74%312337180.000.35-0.60-63.16%2,1833,241
2.17+0.51+30.72%54208180.500.48-0.68-58.62%454476
1.85+0.41+28.47%208567181.000.64-0.72-52.94%3841,759
1.46+0.25+20.66%379387181.500.81-0.87-51.79%1,282334
1.27+0.24+23.30%1,441823182.001.02-0.95-48.22%4392,072
1.04+0.20+23.81%763939182.501.31-1.10-45.64%185980
0.79+0.09+12.86%1,532872183.001.62-1.04-39.10%1392,657
0.65+0.06+10.17%543261183.502.08-1.16-35.80%13202
0.51+0.01+2.00%7851,431184.002.41-1.05-30.35%7625
0.40+0.01+2.56%189628184.502.70-1.17-30.23%26200
0.30-0.04-11.76%1,0721,816185.003.15-1.30-29.21%40710
0.24-0.04-14.29%381161185.505.050.00-10161
0.19-0.04-17.39%476882186.004.05-1.36-25.14%22423
0.16-0.05-23.81%132282186.505.750.00-7126
0.11-0.06-35.29%2611,099187.005.30-1.10-17.19%7573
0.09-0.06-40.00%2,797417187.506.690.00-1560
0.08-0.05-38.46%5031,607188.007.300.00-39623
0.07-0.04-36.36%35311188.507.640.00-18143
0.05-0.04-44.44%565,555189.008.750.00-6273
0.04-0.05-55.56%281,452189.507.850.00-30134
0.03-0.04-57.14%2342,106190.008.03-1.35-14.39%4283
0.03-0.04-57.14%270486190.509.700.00-1210
0.02-0.05-71.43%292,484191.009.050.00-8159
0.02-0.04-66.67%4638191.508.500.00-7224
0.02-0.03-60.00%921,330192.0011.320.00-26205
0.02-0.02-50.00%21302192.508.550.00-2115
0.02-0.02-50.00%23187193.009.000.00-172
0.01-0.03-75.00%1206193.5010.200.00-170
0.01-0.03-75.00%21,218194.0012.150.00-146
0.01-0.03-75.00%7161194.5011.250.00-245
0.01-0.02-66.67%90274195.0011.750.00-147
0.01-0.02-66.67%289430195.509.000.00--2
0.020.00-35314196.0015.050.00-125
0.01-0.02-66.67%21,516196.5011.600.00-51
0.020.00-472859197.008.600.00--0
0.01-0.01-50.00%1419197.509.900.00--0
0.01-0.01-50.00%4795198.0013.700.00-16
0.01-0.01-50.00%1308198.50-----
0.01-0.01-50.00%21,456199.0010.300.00--0
0.020.00-248399199.5010.950.00--0
0.010.00-15410,586200.0015.750.00--0
0.01-0.01-50.00%1321202.5020.880.00-10
0.010.00-66594205.00-----
0.010.00-4351207.50-----
0.010.00-15832210.00-----
0.020.00-50151215.00-----
0.010.00-2509220.00-----
0.010.00-131225.00-----
0.010.00-6062230.00-----
0.010.00-2595235.00-----
0.010.00-50166240.00-----
0.010.00-1889245.00-----
0.030.00--5250.0062.650.00-300