GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.47 | +1.62 | +2.29% | 10 | 13 | 110.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | - | 526 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | - | 206 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 118 | 118 |
| - | - | - | - | - | 145.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 1 | 0 |
| 32.75 | 0.00 | - | 1 | 1 | 155.00 | 0.01 | 0.00 | - | 200 | 1,145 |
| - | - | - | - | - | 156.00 | 0.01 | 0.00 | - | - | 200 |
| - | - | - | - | - | 157.00 | 0.01 | 0.00 | - | - | 195 |
| - | - | - | - | - | 158.00 | 0.01 | 0.00 | - | - | 105 |
| - | - | - | - | - | 159.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 5 | 45 |
| - | - | - | - | - | 161.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 162.00 | 0.01 | 0.00 | - | 160 | 160 |
| - | - | - | - | - | 162.50 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 163.00 | 0.06 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 164.00 | 0.06 | 0.00 | - | 5 | 5 |
| 17.07 | +1.62 | +10.49% | 2 | 4 | 165.00 | 0.02 | 0.00 | - | 1 | 115 |
| 16.21 | -9.46 | -36.85% | 1 | 18 | 166.00 | 0.03 | 0.00 | - | 1 | 83 |
| 20.79 | 0.00 | - | 6 | 4 | 167.00 | 0.02 | 0.00 | - | 18 | 47 |
| 20.20 | 0.00 | - | - | 4 | 167.50 | 0.02 | 0.00 | - | - | 10 |
| 13.25 | 0.00 | - | 5 | 9 | 168.00 | 0.02 | 0.00 | - | 3 | 263 |
| 12.05 | 0.00 | - | 1 | 20 | 169.00 | 0.02 | 0.00 | - | 20 | 92 |
| 11.05 | 0.00 | - | 1 | 22 | 170.00 | 0.01 | -0.02 | -66.67% | 4 | 459 |
| 10.95 | -5.85 | -34.82% | 1 | 1 | 171.00 | 0.01 | -0.01 | -50.00% | 1 | 112 |
| 10.35 | +1.95 | +23.21% | 1 | 85 | 172.00 | 0.01 | -0.04 | -80.00% | 31 | 633 |
| 10.10 | 0.00 | - | - | 1 | 172.50 | 0.01 | -0.07 | -87.50% | 102 | 18 |
| 9.19 | +1.23 | +15.45% | 60 | 133 | 173.00 | 0.01 | -0.05 | -83.33% | 7 | 602 |
| 8.30 | +1.40 | +20.29% | 2 | 137 | 174.00 | 0.01 | -0.06 | -85.71% | 111 | 458 |
| 7.21 | +1.41 | +24.31% | 264 | 181 | 175.00 | 0.02 | -0.08 | -80.00% | 36 | 494 |
| 6.45 | +1.25 | +24.04% | 203 | 19 | 175.50 | 0.04 | -0.09 | -69.23% | 4 | 227 |
| 6.44 | +1.39 | +27.52% | 202 | 88 | 176.00 | 0.05 | -0.09 | -64.29% | 350 | 5,277 |
| 4.55 | 0.00 | - | 5 | 13 | 176.50 | 0.05 | -0.16 | -76.19% | 37 | 217 |
| 5.25 | +1.10 | +26.51% | 65 | 155 | 177.00 | 0.07 | -0.17 | -70.83% | 1,243 | 2,308 |
| 4.74 | +1.43 | +43.20% | 6 | 70 | 177.50 | 0.08 | -0.22 | -73.33% | 175 | 721 |
| 4.39 | +1.09 | +33.03% | 18 | 84 | 178.00 | 0.11 | -0.28 | -71.79% | 1,257 | 2,189 |
| 4.15 | +1.27 | +44.10% | 19 | 76 | 178.50 | 0.15 | -0.35 | -70.00% | 49 | 465 |
| 3.11 | +0.62 | +24.90% | 200 | 123 | 179.00 | 0.18 | -0.42 | -70.00% | 263 | 745 |
| 3.12 | +0.82 | +35.65% | 218 | 40 | 179.50 | 0.27 | -0.49 | -64.47% | 334 | 329 |
| 2.53 | +0.58 | +29.74% | 312 | 337 | 180.00 | 0.35 | -0.60 | -63.16% | 2,183 | 3,241 |
| 2.17 | +0.51 | +30.72% | 54 | 208 | 180.50 | 0.48 | -0.68 | -58.62% | 454 | 476 |
| 1.85 | +0.41 | +28.47% | 208 | 567 | 181.00 | 0.64 | -0.72 | -52.94% | 384 | 1,759 |
| 1.46 | +0.25 | +20.66% | 379 | 387 | 181.50 | 0.81 | -0.87 | -51.79% | 1,282 | 334 |
| 1.27 | +0.24 | +23.30% | 1,441 | 823 | 182.00 | 1.02 | -0.95 | -48.22% | 439 | 2,072 |
| 1.04 | +0.20 | +23.81% | 763 | 939 | 182.50 | 1.31 | -1.10 | -45.64% | 185 | 980 |
| 0.79 | +0.09 | +12.86% | 1,532 | 872 | 183.00 | 1.62 | -1.04 | -39.10% | 139 | 2,657 |
| 0.65 | +0.06 | +10.17% | 543 | 261 | 183.50 | 2.08 | -1.16 | -35.80% | 13 | 202 |
| 0.51 | +0.01 | +2.00% | 785 | 1,431 | 184.00 | 2.41 | -1.05 | -30.35% | 7 | 625 |
| 0.40 | +0.01 | +2.56% | 189 | 628 | 184.50 | 2.70 | -1.17 | -30.23% | 26 | 200 |
| 0.30 | -0.04 | -11.76% | 1,072 | 1,816 | 185.00 | 3.15 | -1.30 | -29.21% | 40 | 710 |
| 0.24 | -0.04 | -14.29% | 381 | 161 | 185.50 | 5.05 | 0.00 | - | 10 | 161 |
| 0.19 | -0.04 | -17.39% | 476 | 882 | 186.00 | 4.05 | -1.36 | -25.14% | 22 | 423 |
| 0.16 | -0.05 | -23.81% | 132 | 282 | 186.50 | 5.75 | 0.00 | - | 7 | 126 |
| 0.11 | -0.06 | -35.29% | 261 | 1,099 | 187.00 | 5.30 | -1.10 | -17.19% | 7 | 573 |
| 0.09 | -0.06 | -40.00% | 2,797 | 417 | 187.50 | 6.69 | 0.00 | - | 1 | 560 |
| 0.08 | -0.05 | -38.46% | 503 | 1,607 | 188.00 | 7.30 | 0.00 | - | 39 | 623 |
| 0.07 | -0.04 | -36.36% | 35 | 311 | 188.50 | 7.64 | 0.00 | - | 18 | 143 |
| 0.05 | -0.04 | -44.44% | 56 | 5,555 | 189.00 | 8.75 | 0.00 | - | 6 | 273 |
| 0.04 | -0.05 | -55.56% | 28 | 1,452 | 189.50 | 7.85 | 0.00 | - | 30 | 134 |
| 0.03 | -0.04 | -57.14% | 234 | 2,106 | 190.00 | 8.03 | -1.35 | -14.39% | 4 | 283 |
| 0.03 | -0.04 | -57.14% | 270 | 486 | 190.50 | 9.70 | 0.00 | - | 1 | 210 |
| 0.02 | -0.05 | -71.43% | 29 | 2,484 | 191.00 | 9.05 | 0.00 | - | 8 | 159 |
| 0.02 | -0.04 | -66.67% | 4 | 638 | 191.50 | 8.50 | 0.00 | - | 7 | 224 |
| 0.02 | -0.03 | -60.00% | 9 | 21,330 | 192.00 | 11.32 | 0.00 | - | 26 | 205 |
| 0.02 | -0.02 | -50.00% | 21 | 302 | 192.50 | 8.55 | 0.00 | - | 2 | 115 |
| 0.02 | -0.02 | -50.00% | 23 | 187 | 193.00 | 9.00 | 0.00 | - | 1 | 72 |
| 0.01 | -0.03 | -75.00% | 1 | 206 | 193.50 | 10.20 | 0.00 | - | 1 | 70 |
| 0.01 | -0.03 | -75.00% | 2 | 1,218 | 194.00 | 12.15 | 0.00 | - | 1 | 46 |
| 0.01 | -0.03 | -75.00% | 7 | 161 | 194.50 | 11.25 | 0.00 | - | 2 | 45 |
| 0.01 | -0.02 | -66.67% | 90 | 274 | 195.00 | 11.75 | 0.00 | - | 1 | 47 |
| 0.01 | -0.02 | -66.67% | 289 | 430 | 195.50 | 9.00 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | 35 | 314 | 196.00 | 15.05 | 0.00 | - | 1 | 25 |
| 0.01 | -0.02 | -66.67% | 2 | 1,516 | 196.50 | 11.60 | 0.00 | - | 5 | 1 |
| 0.02 | 0.00 | - | 472 | 859 | 197.00 | 8.60 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 419 | 197.50 | 9.90 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 795 | 198.00 | 13.70 | 0.00 | - | 1 | 6 |
| 0.01 | -0.01 | -50.00% | 1 | 308 | 198.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 1,456 | 199.00 | 10.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 248 | 399 | 199.50 | 10.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 154 | 10,586 | 200.00 | 15.75 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 321 | 202.50 | 20.88 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 66 | 594 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 351 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 832 | 210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 151 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 509 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 31 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 62 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 95 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 166 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 89 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 5 | 250.00 | 62.65 | 0.00 | - | 30 | 0 |
© 2023 Yahoo. All rights reserved.