GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
80.900.00-2270.00-----
71.200.00--071.00-----
70.550.00--1077.00-----
69.550.00--3078.00-----
59.550.00-1080.00-----
65.600.00--1082.00-----
64.550.00--1083.00-----
72.790.00--085.00-----
61.650.00--1086.00-----
59.650.00--2088.00-----
56.900.00--2090.00-----
48.430.00-330100.000.010.00-188
-----101.000.010.00-30
-----102.000.040.00--30
43.600.00-10103.00-----
48.750.00-410105.000.010.00--1
40.090.00-10107.000.040.00-50
-----108.000.020.00--0
37.540.00-13110.000.060.00-55
-----111.000.020.00-2000
-----112.000.020.00-10
34.070.00-20113.000.030.00-1618
34.650.00-4020114.000.020.00-30
31.500.00-16115.000.010.00-15
23.700.00--0116.000.010.00-35
29.340.00-40117.000.010.00-10510
-----118.000.010.00-1225
38.550.00-23119.000.010.00-169
34.210.00-3190120.000.010.00-1719
33.200.00--39121.000.010.00-10234
35.690.00-10138122.000.010.00-20179
18.050.00-20119123.000.010.00-310910
30.680.00-200287124.000.020.00-10,0363,746
23.250.00-30299125.000.010.00-501,642
28.710.00-6288126.000.010.00-13,300
28.98-2.17-6.97%20335127.000.010.00-31,775
23.150.00-3185128.000.020.00-505,783
19.370.00-1231129.000.03+0.01+50.00%5,0003,818
25.000.00-131,284130.000.020.00-19,941
20.570.00-3468131.000.020.00-14,476
22.72-0.28-1.22%10462132.000.030.00-48,640
21.39-0.86-3.87%1876133.000.04+0.01+33.33%2022,415
20.210.00-3581134.000.030.00-2,6159,844
19.85+0.15+0.76%71,683135.000.04+0.01+33.33%1,60122,460
18.63-0.17-0.90%21,578136.000.04-0.01-20.00%82,527
19.700.00-41,557137.000.050.00-192,442
18.00-0.25-1.37%12,477138.000.07+0.02+40.00%113,607
16.80+1.60+10.53%110,439139.000.060.00-295,848
14.90+0.05+0.34%4312,690140.000.08+0.01+14.29%9216,016
13.70+0.10+0.74%43,646141.000.080.00-2612,431
12.90-0.48-3.59%169,943142.000.11+0.03+37.50%6713,984
12.00+0.75+6.67%515,986143.000.13+0.03+30.00%7427,671
10.69-0.80-6.96%3125,187144.000.15+0.03+25.00%1,04216,613
9.75-0.25-2.50%13532,063145.000.20+0.04+25.00%16831,404
8.79+0.19+2.21%17522,933146.000.25+0.03+13.64%425,325
7.90-0.64-7.49%13012,052147.000.33+0.08+32.00%5817,027
6.70+0.12+1.82%14626,474148.000.46+0.07+17.95%31814,562
8.15+1.05+14.79%250148.500.33-0.08-19.51%10
6.10-0.25-3.94%24521,880149.000.56+0.09+19.15%5766,557
5.650.00-120149.500.45-0.12-21.05%140
5.25+0.20+3.96%1,87434,218150.000.77+0.09+13.24%46211,764
5.80+1.20+26.09%20150.500.64-0.12-15.79%3500
4.30-0.26-5.70%3366,827151.001.05+0.07+7.14%2,2796,830
3.500.00-20151.500.83-0.22-20.95%190
3.70+0.12+3.35%4,6364,658152.001.52+0.16+11.76%4,7857,070
4.60+1.27+38.14%330152.501.18-0.22-15.71%10
3.30+0.20+6.45%51114,395153.001.99+0.37+22.84%8455,614
3.85+0.60+18.46%710153.501.53-0.47-23.50%70
2.68+0.18+7.20%1,0728,814154.002.54+0.24+10.43%6347,291
3.45+1.10+46.81%840154.501.94-0.40-17.09%100
2.25+0.17+8.17%3,74424,082155.003.10+0.24+8.39%1,3475,261
2.66+0.61+29.76%3250155.502.44-0.43-14.98%660
1.88+0.17+9.94%1,71912,299156.003.35-0.10-2.90%2621,623
2.50+0.85+51.52%1610156.503.05-0.95-23.75%10
1.66+0.21+14.48%1,9484,869157.004.09-0.13-3.08%151,939
1.84+0.27+17.20%2050157.503.65-0.70-16.09%50
1.38+0.14+11.29%4,36917,030158.004.12-0.43-9.45%401,241
1.80+0.35+24.14%1060158.505.400.00-80
1.22+0.21+20.79%25913,806159.005.71+0.61+11.96%234,518
1.63+0.53+48.18%1,6640159.506.400.00-20
0.98+0.13+15.29%4,70428,312160.006.40-0.26-3.90%441,828
0.85+0.02+2.41%5095,562161.007.39+0.24+3.36%5278
0.69+0.11+18.97%942,090162.007.30-0.70-8.75%12336
0.96+0.39+68.42%290162.508.450.00-1140
0.61+0.07+12.96%56912,366163.008.850.00-48209
0.52+0.07+15.56%8688,486164.0010.000.00-70370
0.44+0.03+7.32%33321,879165.0011.05+0.80+7.80%2,038471
0.33-0.04-10.81%4,5639,236166.0010.85-0.85-7.26%53227
0.35+0.10+40.00%144,601167.0012.650.00-1566
0.41+0.20+95.24%10167.5012.600.00-2030
0.26+0.04+18.18%1810,049168.0013.85+0.25+1.84%53213
0.22-0.01-4.35%312,279169.0014.80+0.60+4.23%10257
0.20+0.04+25.00%1,0556,702170.0014.70-0.30-2.00%11342
0.150.00-211,420171.0015.40-1.00-6.10%21157
0.14-0.03-17.65%55,096172.0017.950.00-1236
0.160.00-100172.5017.600.00-50
0.11-0.04-26.67%2462173.0017.850.00-10125
0.11-0.09-45.00%5349174.0019.350.00-140
0.11+0.02+22.22%1733,375175.0017.650.00-11787
0.07-0.01-12.50%6022,804176.0020.30+1.95+10.63%60
0.090.00-1213,624177.0019.550.00-20
0.090.00-2600177.5020.050.00--0
0.060.00-10789178.0020.550.00--0
0.050.00-37,368179.0021.450.00--0
0.060.00-1441,940180.00-----
0.06+0.01+20.00%6447181.00-----
0.08-0.03-27.27%199586182.00-----
0.06+0.01+20.00%301970183.00-----
0.05-0.02-28.57%29855184.00-----
0.03-0.02-40.00%2511,622185.00-----
0.040.00-5051186.00-----
0.030.00-5401187.00-----
0.030.00-374500188.00-----
0.020.00-11,392189.00-----
0.030.00-1161,826190.00-----
0.010.00-102480195.00-----
0.020.00-42,087200.00-----
0.020.00-22,351205.00-----
0.010.00-2992,023210.00-----
0.010.00-573,054215.00-----