GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
78.650.00-43070.00-----
73.700.00--075.00-----
58.600.00-10080.000.020.00-421
62.470.00-21185.000.020.00-326
-----90.000.060.00-24
60.37+8.46+16.30%11795.000.010.00-540
50.650.00-10100.000.020.00-600
47.750.00-10105.000.040.00-16
42.750.00--0106.000.020.00-10
41.150.00-30107.000.100.00-16
40.830.00--0108.00-----
-----109.000.020.00-1419
43.050.00-20110.000.020.00-1158
-----111.000.020.00-40
40.900.00-30112.000.030.00--0
25.550.00-10113.000.030.00-30
-----114.000.040.00-910
28.800.00-10115.000.030.00-30
21.370.00--3116.000.040.00-100
22.800.00--40117.000.020.00-2500
22.250.00-81102118.000.020.00-270
23.050.00--41119.000.020.00-30
33.150.00-50120.000.02-0.04-66.67%10
27.650.00-262121.000.030.00-20
25.170.00-10122.000.070.00-4930
25.550.00-2260123.000.040.00-580
26.250.00-110124.000.050.00-750
23.750.00-10125.000.050.00-100
21.250.00-20126.000.05-0.01-16.67%10
26.030.00-10127.000.070.00-10
24.000.00-200128.000.080.00-90
23.000.00-200129.000.080.00-10
25.20+2.30+10.04%60130.000.090.00-1550
22.150.00-10131.000.150.00-1550
16.350.00-10132.000.100.00-160
22.47+3.13+16.18%50133.000.11-0.02-15.38%170
21.35+3.05+16.67%260134.000.140.00-10
20.31+1.81+9.78%280135.000.160.00-90
17.140.00-220136.000.200.00-10
18.75+2.53+15.60%120137.000.19-0.04-17.39%5000
17.25+2.00+13.11%30138.000.260.00-2,4350
16.65+2.26+15.71%240139.000.24-0.05-17.24%100
15.60+2.13+15.81%1420140.000.31-0.05-13.89%2760
15.08+2.38+18.74%590141.000.33-0.11-25.00%10
14.23+2.50+21.31%2270142.000.41-0.13-24.07%1310
12.95+2.27+21.25%190143.000.51-0.13-20.31%2540
12.15+2.16+21.62%450144.000.61-0.18-22.78%1430
11.17+1.97+21.41%3210145.000.75-0.19-20.21%3600
10.30+2.01+24.25%1,1160146.000.93-0.20-17.70%60
9.65+1.83+23.40%1000147.001.13-0.33-22.60%690
8.80+1.93+28.09%1200148.001.33-0.43-24.43%430
8.00+1.45+22.14%830149.001.60-0.51-24.17%2910
7.35+1.69+29.86%1,7280150.001.95-0.55-22.00%9920
6.75+1.56+30.06%3020151.002.25-0.75-25.00%4000
6.12+1.42+30.21%3650152.002.72-0.80-22.73%1,9970
5.56+1.35+32.07%5260153.003.02-1.05-25.80%170
5.25+1.50+40.00%4630154.003.61-1.09-23.19%1760
4.65+1.15+32.86%1,7230155.004.25-1.05-19.81%2010
4.28+1.08+33.75%1,3030156.004.77-1.28-21.16%1180
3.80+0.95+33.33%1420157.005.39-3.99-42.54%50
3.54+0.89+33.58%1,7670158.005.95-3.20-34.97%30
2.96+0.67+29.26%1350159.0012.450.00-1000
2.94+0.83+39.34%7990160.007.45-1.75-19.02%300
2.67+0.99+58.93%1350161.008.20-6.00-42.25%80
2.51+0.80+46.78%1270162.009.15-1.75-16.06%70
2.29+0.64+38.79%1920163.0014.800.00-230
2.12+0.67+46.21%1960164.0010.55-6.45-37.94%80
1.93+0.60+45.11%9970165.0011.37-1.98-14.83%60
1.71+0.52+43.70%5,0940166.0024.300.00-42107
1.61+0.65+67.71%1700167.0013.15-5.00-27.55%150
1.49+0.48+47.52%150168.0020.650.00-170
1.33+0.55+70.51%150169.0020.050.00-190
1.23+0.38+44.71%2290170.0021.800.00-400
1.13+0.53+88.33%100171.0031.550.00-1010
1.02+0.47+85.45%2290172.0032.450.00-1010
0.87+0.54+163.64%3080173.0018.60-3.45-15.65%100
0.80+0.27+50.94%4000174.0039.340.00--0
0.78+0.28+56.00%670175.0025.750.00-180
0.290.00-10176.0025.050.00-1320
0.380.00-30177.0022.40-3.60-13.85%220
0.250.00-30178.0023.60-12.31-34.28%1020
0.330.00-10179.0024.45-12.06-33.03%112
0.52+0.24+85.71%5450180.0039.730.00-20
0.49+0.32+188.24%2390181.0026.20-21.47-45.04%120
0.42+0.11+35.48%240182.0027.25-19.23-41.37%100
0.280.00-70183.0028.15-22.23-44.12%10
0.36+0.13+56.52%1390184.0049.140.00--0
0.40+0.21+110.53%110185.0040.070.00-20
0.220.00-10186.00-----
0.32+0.07+28.00%10187.0041.810.00--0
0.300.00-3305188.00-----
0.160.00-1620189.00-----
0.27+0.09+50.00%110190.00-----
0.250.00--10191.00-----
0.22-0.41-65.08%12192.00-----
0.100.00-1750193.00-----
1.430.00-3850194.00-----
0.20+0.08+66.67%50195.00-----
0.150.00-2000196.00-----
0.18-0.01-5.26%100117197.00-----
0.140.00-1150198.00-----
0.110.00-10199.00-----
0.14+0.03+27.27%640200.0051.480.00-10
0.090.00-200205.0058.650.00-10
0.10+0.05+100.00%130210.00-----
0.09+0.03+50.00%800215.0066.500.00-10