GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | - | 132 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | - | 132 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | - | 39 |
| - | - | - | - | - | 155.00 | 0.02 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 10 | 175 |
| - | - | - | - | - | 161.00 | 0.01 | 0.00 | - | 80 | 80 |
| - | - | - | - | - | 162.00 | 0.01 | 0.00 | - | - | 240 |
| 20.87 | 0.00 | - | - | 10 | 163.00 | 0.01 | 0.00 | - | 1 | 241 |
| - | - | - | - | - | 164.00 | 0.01 | 0.00 | - | - | 90 |
| 16.05 | -1.50 | -8.55% | 2 | 2 | 165.00 | 0.01 | 0.00 | - | 20 | 57 |
| 15.10 | -1.13 | -6.96% | 1 | 2 | 166.00 | 0.01 | 0.00 | - | 80 | 84 |
| 14.10 | -4.95 | -25.98% | 1 | 1 | 167.00 | 0.02 | 0.00 | - | 20 | 36 |
| - | - | - | - | - | 167.50 | 0.01 | 0.00 | - | 2 | 4 |
| 14.00 | -7.50 | -34.88% | 1 | 1 | 168.00 | 0.01 | 0.00 | - | 10 | 12 |
| 12.10 | 0.00 | - | 3 | 3 | 169.00 | 0.01 | 0.00 | - | 7 | 15 |
| 11.05 | 0.00 | - | 2 | 4 | 170.00 | 0.01 | -0.01 | -50.00% | 1 | 334 |
| - | - | - | - | - | 171.00 | 0.02 | 0.00 | - | 3 | 31 |
| 9.40 | 0.00 | - | 5 | 56 | 172.00 | 0.02 | 0.00 | - | 7 | 130 |
| 11.70 | 0.00 | - | 2 | 4 | 172.50 | 0.01 | -0.01 | -50.00% | 120 | 43 |
| 8.20 | 0.00 | - | 22 | 21 | 173.00 | 0.01 | -0.02 | -66.67% | 16 | 321 |
| 7.25 | 0.00 | - | 5 | 7 | 174.00 | 0.01 | -0.03 | -75.00% | 19 | 285 |
| 7.00 | +0.63 | +9.89% | 1,201 | 35 | 175.00 | 0.02 | -0.04 | -66.67% | 47 | 367 |
| 7.00 | +0.70 | +11.11% | 4 | 93 | 175.50 | 0.04 | -0.02 | -33.33% | 1 | 37 |
| 6.52 | +1.09 | +20.07% | 4 | 21 | 176.00 | 0.03 | -0.05 | -62.50% | 65 | 343 |
| 5.20 | 0.00 | - | 2 | 3 | 176.50 | 0.03 | -0.07 | -70.00% | 59 | 323 |
| 5.39 | +1.00 | +22.78% | 10 | 16 | 177.00 | 0.03 | -0.12 | -80.00% | 175 | 2,210 |
| 3.87 | 0.00 | - | 119 | 124 | 177.50 | 0.05 | -0.14 | -73.68% | 93 | 560 |
| 4.43 | +1.00 | +29.15% | 237 | 202 | 178.00 | 0.05 | -0.20 | -80.00% | 457 | 639 |
| 3.59 | +0.60 | +20.07% | 12 | 142 | 178.50 | 0.10 | -0.20 | -66.67% | 40 | 90 |
| 3.40 | +0.78 | +29.77% | 209 | 29 | 179.00 | 0.11 | -0.31 | -73.81% | 664 | 2,507 |
| 3.10 | +0.55 | +21.57% | 6 | 112 | 179.50 | 0.17 | -0.36 | -67.92% | 233 | 227 |
| 2.79 | +0.91 | +48.40% | 200 | 480 | 180.00 | 0.20 | -0.46 | -69.70% | 482 | 1,392 |
| 2.14 | +0.59 | +38.06% | 158 | 360 | 180.50 | 0.31 | -0.55 | -63.95% | 197 | 335 |
| 1.72 | +0.50 | +40.98% | 592 | 771 | 181.00 | 0.46 | -0.61 | -57.01% | 1,654 | 838 |
| 1.54 | +0.53 | +52.48% | 460 | 467 | 181.50 | 0.58 | -0.75 | -56.39% | 292 | 175 |
| 1.14 | +0.35 | +44.30% | 953 | 1,446 | 182.00 | 0.78 | -0.82 | -51.25% | 626 | 740 |
| 0.89 | +0.28 | +45.90% | 1,042 | 371 | 182.50 | 1.01 | -0.96 | -48.73% | 166 | 527 |
| 0.69 | +0.23 | +50.00% | 1,258 | 1,089 | 183.00 | 1.20 | -1.10 | -47.83% | 117 | 1,364 |
| 0.48 | +0.13 | +37.14% | 295 | 551 | 183.50 | 1.51 | -1.20 | -44.28% | 32 | 311 |
| 0.36 | +0.09 | +33.33% | 1,045 | 890 | 184.00 | 2.04 | -1.10 | -35.03% | 34 | 819 |
| 0.25 | +0.05 | +25.00% | 344 | 349 | 184.50 | 2.74 | -0.17 | -5.84% | 4 | 93 |
| 0.19 | +0.04 | +26.67% | 990 | 2,595 | 185.00 | 3.18 | -0.89 | -21.87% | 17 | 2,551 |
| 0.15 | +0.02 | +15.38% | 451 | 693 | 185.50 | 3.55 | +1.29 | +57.08% | 12 | 3 |
| 0.11 | +0.02 | +22.22% | 3,165 | 1,084 | 186.00 | 3.80 | -1.22 | -24.30% | 20 | 257 |
| 0.07 | -0.01 | -12.50% | 30 | 667 | 186.50 | 2.95 | 0.00 | - | - | 4 |
| 0.05 | -0.01 | -16.67% | 187 | 631 | 187.00 | 4.97 | -0.88 | -15.04% | 9 | 81 |
| 0.05 | 0.00 | - | 52 | 667 | 187.50 | 4.90 | 0.00 | - | 1 | 72 |
| 0.04 | -0.01 | -20.00% | 474 | 1,021 | 188.00 | 6.95 | 0.00 | - | 140 | 50 |
| 0.03 | -0.02 | -40.00% | 206 | 469 | 188.50 | 5.25 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 62 | 996 | 189.00 | 7.14 | -0.71 | -9.04% | 1 | 160 |
| 0.03 | -0.01 | -25.00% | 7 | 483 | 189.50 | 8.45 | 0.00 | - | 5 | 1 |
| 0.01 | -0.02 | -66.67% | 101 | 2,872 | 190.00 | 7.85 | -1.03 | -11.60% | 35 | 553 |
| 0.01 | -0.01 | -50.00% | 1 | 643 | 190.50 | 5.25 | 0.00 | - | 27 | 30 |
| 0.01 | -0.01 | -50.00% | 44 | 997 | 191.00 | 10.65 | 0.00 | - | 5 | 138 |
| 0.01 | -0.01 | -50.00% | 21 | 278 | 191.50 | 8.35 | 0.00 | - | 8 | 28 |
| 0.01 | -0.02 | -66.67% | 6 | 1,680 | 192.00 | 10.90 | 0.00 | - | 10 | 5 |
| 0.01 | 0.00 | - | 7 | 199 | 192.50 | 10.20 | 0.00 | - | 62 | 88 |
| 0.01 | 0.00 | - | 31 | 465 | 193.00 | 10.95 | 0.00 | - | 9 | 8 |
| 0.01 | 0.00 | - | 5 | 626 | 193.50 | 11.40 | 0.00 | - | 30 | 28 |
| 0.01 | 0.00 | - | 8 | 1,137 | 194.00 | 10.70 | 0.00 | - | 9 | 4 |
| 0.01 | 0.00 | - | 11 | 157 | 194.50 | 11.65 | 0.00 | - | 19 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 430 | 195.00 | 12.95 | 0.00 | - | 3 | 6 |
| 0.01 | 0.00 | - | 1 | 381 | 195.50 | 11.35 | 0.00 | - | 23 | 0 |
| 0.01 | -0.02 | -66.67% | 150 | 495 | 196.00 | 12.75 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 307 | 196.50 | 14.43 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 42 | 280 | 197.00 | 14.93 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 173 | 197.50 | 10.00 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 140 | 553 | 198.00 | 15.93 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 201 | 372 | 198.50 | 10.85 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 33 | 189 | 199.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 576 | 199.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 2,323 | 200.00 | 13.00 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 31 | 429 | 202.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1,648 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 52 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,629 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 30 | 215.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 63 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 240 | 344 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 40 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 52 | 240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 46 | 250.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.