GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 18, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
68.070.00-1480.00-----
57.380.00-1290.00-----
49.660.00--191.00-----
52.700.00-2395.00-----
53.500.00-1262100.000.090.00-12380
38.560.00-1110101.00-----
38.480.00-20102.000.090.00-42
38.430.00--1103.000.300.00-213
37.560.00-2213104.000.410.00-24236
39.350.00-10105.000.130.00-34
35.520.00--0106.000.300.00-22
-----108.000.150.00-12
-----109.000.340.00-30
39.550.00-233110.000.210.00-4094
30.350.00-18111.000.160.00-10
27.750.00-44112.000.600.00-37
33.670.00-30113.000.450.00-44
30.450.00-30114.000.800.00-23
30.650.00-10115.000.230.00-3545
28.140.00--0116.000.260.00-113
36.000.00-25117.000.700.00-10
35.300.00-25118.000.300.00-11
30.000.00-10119.000.360.00-13
29.700.00-20120.000.390.00-1127
20.280.00-174121.000.630.00-821
20.280.00-20122.001.400.00-24
21.200.00-50123.001.500.00--0
30.500.00-10124.000.710.00-118
32.100.00-30125.000.710.00-8110
14.550.00-112126.000.670.00-362
24.000.00-24127.000.800.00-526
20.500.00-111128.000.860.00-563
23.110.00-10129.001.210.00-2658
30.650.00-1249130.001.180.00-5194
21.430.00-100131.001.930.00-51154
16.000.00-30132.001.510.00-1434
22.250.00-142133.001.910.00-2033
17.990.00-10134.002.130.00-10
24.30+0.58+2.45%10698135.001.810.00-3292
24.750.00-148136.006.050.00-90
18.620.00-233137.003.350.00-70
20.300.00-1043138.002.750.00-1042
23.080.00-30139.007.270.00-30
19.25+1.35+7.54%15810140.002.360.00-5182
21.410.00-10141.004.500.00-10
14.220.00-8188142.005.650.00-50670
19.050.00-2271143.005.250.00-1141
17.180.00-20590144.005.700.00-15268
15.82+0.37+2.39%613,012145.004.020.00-1259
15.15-2.00-11.66%1140146.004.350.00-3761
14.850.00-169147.005.950.00-1775
16.000.00-255148.008.600.00-4747
13.630.00-3242149.00-----
12.60-0.65-4.91%1192,420150.006.000.00-1180
14.360.00-244151.007.950.00--45
12.550.00-564152.0016.700.00--0
9.750.00-535153.008.850.00--226
11.250.00-377154.009.700.00--22
11.70+1.00+9.35%20523155.009.10+1.95+27.27%337
10.750.00-20156.00-----
9.85-0.60-5.74%12543157.008.800.00-425
9.80+0.20+2.08%10304158.00-----
9.750.00-180159.0022.050.00--0
8.70-0.10-1.14%181,525160.0011.700.00-37
6.500.00-6874161.0024.250.00-2451
8.000.00-306324162.0013.05-0.05-0.38%20
7.470.00-173163.0019.450.00--0
8.30+0.55+7.10%20164.0020.550.00--0
7.40+0.50+7.25%3588165.0019.100.00-10201
6.99+0.99+16.50%11166.0021.950.00--0
6.850.00-1010167.0022.000.00--0
7.250.00-32168.00-----
5.480.00-19169.00-----
6.00+0.20+3.45%11462170.0025.200.00-515
6.070.00-1012171.00-----
4.950.00--41172.00-----
4.600.00-261173.00-----
4.450.00-140174.00-----
5.02+0.32+6.81%192175.0028.920.00-36
5.530.00-390176.00-----
4.73-0.47-9.04%2464177.0030.450.00--24
4.550.00-150178.0032.260.00-11
5.000.00-674179.00-----
4.35+0.12+2.84%6874180.0033.450.00-33
4.050.00-1338181.0038.440.00-10
3.500.00-137182.00-----
3.400.00--37183.0045.190.00-10
4.250.00-183184.0036.200.00--1
3.70+0.30+8.82%2251185.0038.750.00-12
3.850.00-3837186.00-----
3.900.00-541187.0044.040.00-10
2.810.00-644188.00-----
3.40+0.75+28.30%353189.00-----
3.300.00-1242190.0053.220.00-20
3.190.00-1560191.00-----
2.570.00-3535192.00-----
2.490.00-3636193.00-----
3.150.00-14194.00-----
2.220.00-3191195.0056.300.00-22
3.990.00-350196.00-----
3.900.00--0197.0055.420.00--1
2.440.00-917198.00-----
2.370.00-1237199.00-----
2.60+0.40+18.18%13568200.0061.300.00-20
1.990.00-2053205.00-----
2.100.00-2199210.00-----
1.330.00-10159215.00-----
1.37+0.06+4.58%554,744220.00-----
0.900.00-5079225.00-----
1.000.00-24,350230.0085.230.00-40
1.21+0.21+21.00%1280235.0090.450.00-30
1.05+0.10+10.53%36781240.0095.450.00-30