Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

SPDR Gold Shares (GLD)

-NYSEArca
124.75 Down 0.79(0.63%) Apr 17, 4:00PM EDT
|After Hours : 124.74 Down 0.01 (0.01%) Apr 17, 7:57PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
119.50GLD140425C001195006.70 0.005.205.501720
120.00GLD140425C001200004.82Down 0.514.705.00243
120.50GLD140425C001205005.60 0.004.254.55645
121.00GLD140425C001210006.79 0.003.804.051515
121.50GLD140425C001215003.85 0.003.353.602031
122.00GLD140425C001220003.90 0.002.943.153246
122.50GLD140425C001225002.62Down 0.732.522.68126
123.00GLD140425C001230002.05Down 0.552.132.2241167
123.50GLD140425C001235001.82Down 0.511.761.844174
124.00GLD140425C001240001.45Down 0.551.431.47147209
124.00GLD7140425C001240002.65 0.001.231.8355
124.50GLD140425C001245001.12Down 0.511.131.17428764
125.00GLD140425C001250000.87Down 0.510.870.901,0221,368
125.00GLD7140425C001250002.37 0.000.711.221012
125.50GLD140425C001255000.64Down 0.420.650.681,1041,301
126.00GLD140425C001260000.49Down 0.340.470.492,6504,354
126.00GLD7140425C001260000.47Down 1.240.390.74110
126.50GLD140425C001265000.34Down 0.280.340.364271,386
127.00GLD140425C001270000.24Down 0.240.230.256581,244
127.50GLD140425C001275000.18Down 0.170.160.18263992
127.50GLD7140425C001275001.41 0.000.120.3344
128.00GLD140425C001280000.13Down 0.140.110.139448,539
128.00GLD7140425C001280001.24 0.000.050.258082
128.50GLD140425C001285000.08Down 0.120.080.092171,775
128.50GLD7140425C001285000.90 0.000.040.1911
129.00GLD140425C001290000.06Down 0.070.060.07835,856
129.50GLD140425C001295000.04Down 0.060.040.051969
130.00GLD140425C001300000.04Down 0.030.030.041101,888
130.50GLD140425C001305000.04Down 0.020.020.031186
131.00GLD140425C001310000.03Down 0.020.010.03110292
131.00GLD7140425C001310001.50 0.00N/A0.0811
131.50GLD140425C001315000.06 0.00N/A0.022118
132.00GLD140425C001320000.02 0.00N/A0.021276
132.00GLD7140425C001320002.68 0.00N/A0.0711
132.50GLD140425C001325000.04 0.00N/A0.0220175
133.00GLD140425C001330000.02Down 0.07N/A0.022083
133.50GLD140425C001335000.03 0.000.010.022084
134.00GLD140425C001340000.01Down 0.01N/A0.01119153
134.50GLD140425C001345000.07 0.00N/A0.025654
135.00GLD140425C001350000.01 0.00N/A0.012146
136.00GLD140425C001360000.01Down 0.02N/A0.01265
137.00GLD140425C001370000.49 0.00N/A0.012059
138.00GLD140425C001380000.01 0.00N/A0.011036
139.00GLD140425C001390000.03 0.00N/A0.01132
140.00GLD140425C001400000.02 0.00N/A0.02150191
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
116.50GLD140425P001165000.02 0.000.030.0451164
117.00GLD140425P001170000.03 0.000.030.0514207
117.50GLD140425P001175000.11 0.000.040.055310
118.00GLD140425P001180000.05Down 0.030.040.05287
118.50GLD140425P001185000.05Down 0.010.040.0666207
119.00GLD140425P001190000.07Up 0.020.060.07406116
119.50GLD140425P001195000.08Down 0.060.070.0876622
120.00GLD140425P001200000.11Down 0.020.090.1174111
120.50GLD140425P001205000.13Down 0.060.120.1382280
121.00GLD140425P001210000.16Up 0.040.150.17296453
121.50GLD140425P001215000.21Up 0.040.200.2131177
122.00GLD140425P001220000.29Up 0.040.250.27163597
122.00GLD7140425P001220000.17 0.000.110.4611
122.50GLD140425P001225000.34Up 0.100.320.34104108
123.00GLD140425P001230000.43Up 0.120.420.441,807756
123.50GLD140425P001235000.57Up 0.150.540.57700392
124.00GLD140425P001240000.71Up 0.190.700.722,5611,442
124.00GLD7140425P001240000.71Down 1.270.440.86110
124.50GLD140425P001245000.90Up 0.230.890.921,2131,543
124.50GLD7140425P001245000.30 0.000.591.07147
125.00GLD140425P001250001.13Up 0.261.111.168911,783
125.00GLD7140425P001250000.80Up 0.430.811.3972
125.50GLD140425P001255001.43Up 0.341.411.457972,634
125.50GLD7140425P001255000.45 0.001.061.631171
126.00GLD140425P001260001.78Up 0.381.691.762531,079
126.00GLD7140425P001260000.90 0.001.411.98127
126.50GLD140425P001265002.12Up 0.422.052.1457928
127.00GLD140425P001270002.50Up 0.382.442.53130891
127.00GLD7140425P001270001.63 0.002.142.931010
127.50GLD140425P001275002.63Up 0.222.792.9723489
127.50GLD7140425P001275001.06 0.002.613.35117
128.00GLD140425P001280003.21Up 0.443.303.4513374
128.50GLD140425P001285003.20 0.003.753.901097
128.50GLD7140425P001285001.50 0.003.354.3511
129.00GLD140425P001290004.01Up 0.394.254.404734
129.00GLD7140425P001290003.50 0.003.904.8033
129.50GLD140425P001295004.30Up 0.204.754.852308
130.00GLD140425P001300004.82 0.005.105.401292
130.50GLD140425P001305006.66 0.005.606.002033
131.00GLD140425P001310006.27Up 0.566.106.40565
131.50GLD140425P001315006.85 0.006.606.951025
132.00GLD140425P001320006.98Up 2.737.107.451217
132.50GLD140425P001325003.40 0.007.608.05265
133.00GLD140425P001330004.20 0.008.108.50559
133.00GLD7140425P001330005.78 0.007.908.7088
133.50GLD140425P001335004.40 0.008.609.001922
133.50GLD7140425P001335005.35 0.008.409.152020
134.00GLD140425P001340004.97 0.009.109.501530
134.50GLD140425P001345003.55 0.009.6010.002020
135.00GLD140425P001350005.50 0.0010.1010.50117
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.