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 Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD150117C0006000063.50 0.0064.5065.00777
65.00GLD150117C0006500053.70 0.0059.5060.0009
70.00GLD150117C0007000057.50 0.0054.5055.000115
75.00GLD150117C0007500051.25 0.0049.5050.053213
75.00GLD7150117C0007500042.70 0.0048.5551.1006
80.00GLD150117C0008000044.00 0.0044.6045.101359
85.00GLD150117C0008500038.00 0.0039.6540.15054
90.00GLD150117C0009000035.35 0.0034.8535.302111
95.00GLD150117C0009500033.20 0.0030.1530.506177
95.00GLD7150117C0009500032.65 0.0029.7030.7502
100.00GLD150117C0010000028.60 0.0025.5025.80126,413
100.00GLD7150117C0010000031.80 0.0025.1526.15612
105.00GLD150117C0010500021.60 0.0021.0021.302182
105.00GLD7150117C0010500024.18 0.0020.7021.5559
110.00GLD150117C0011000017.50 0.0016.7517.00226,539
110.00GLD7150117C0011000021.30 0.0016.5017.30513
115.00GLD150117C0011500015.46 0.0012.9013.1084,831
115.00GLD7150117C0011500012.95 0.0012.5513.15247
116.00GLD150117C0011600011.75 0.0012.1512.352330
117.00GLD150117C0011700013.15 0.0011.4511.652283
118.00GLD150117C0011800011.55 0.0010.8010.954424
119.00GLD150117C0011900011.29 0.0010.1510.3025741
120.00GLD150117C0012000010.00 0.009.509.652224,696
120.00GLD7150117C0012000010.60 0.009.109.9530122
121.00GLD150117C0012100011.20 0.008.909.052327
122.00GLD150117C001220008.45Down 0.478.308.452184
123.00GLD150117C001230008.10 0.007.757.9051,296
124.00GLD150117C001240007.40Down 0.857.257.4011,055
125.00GLD150117C001250006.81Down 0.396.756.9018,056
125.00GLD7150117C001250008.60 0.006.557.202158
126.00GLD150117C001260006.80Up 0.306.256.401254
127.00GLD150117C001270005.95Down 0.355.805.9510953
128.00GLD150117C001280005.50Down 0.295.405.557694
129.00GLD150117C001290005.45 0.005.005.1562,060
130.00GLD150117C001300004.85Down 0.154.654.808720,162
130.00GLD7150117C001300005.05 0.004.505.1562,327
131.00GLD150117C001310004.55 0.004.304.453577
132.00GLD150117C001320004.16Down 0.163.954.102370
133.00GLD150117C001330003.85 0.003.653.8520361
134.00GLD150117C001340004.05 0.003.403.5530951
135.00GLD150117C001350003.21Down 0.243.153.30838,218
135.00GLD7150117C001350004.30 0.003.053.6020403
136.00GLD150117C001360003.20 0.002.943.056658
140.00GLD150117C001400002.30Down 0.022.172.305232,015
140.00GLD7150117C001400005.40 0.001.902.5820145
145.00GLD150117C001450001.62Down 0.071.521.64637,952
145.00GLD7150117C001450001.95 0.001.192.0310155
146.00GLD150117C001460001.94 0.001.421.526001,631
146.00GLD7150117C001460002.96 0.001.171.94169
147.00GLD150117C001470001.69 0.001.331.431948
147.00GLD7150117C001470002.55 0.001.011.840150
148.00GLD150117C001480001.60 0.001.241.3499470
148.00GLD7150117C001480002.54 0.000.961.76123
149.00GLD150117C001490001.36 0.001.171.262588
149.00GLD7150117C001490006.00 0.001.051.43088
150.00GLD150117C001500001.18Down 0.041.111.198054,763
150.00GLD7150117C001500001.50 0.000.821.6015616
151.00GLD150117C001510001.08Down 0.131.031.1311,316
151.00GLD7150117C001510001.24 0.000.751.53148
152.00GLD150117C001520001.05Down 0.210.961.073665
153.00GLD150117C001530001.05 0.000.911.01101,041
153.00GLD7150117C001530005.00 0.000.651.39040
154.00GLD150117C001540001.05 0.000.850.961258,920
155.00GLD150117C001550000.85Down 0.140.840.911528,478
155.00GLD7150117C001550002.50 0.000.531.2713313
156.00GLD150117C001560000.87Down 1.850.750.86161,185
156.00GLD7150117C001560001.97 0.000.491.22045
157.00GLD150117C001570000.94 0.000.700.821609
157.00GLD7150117C001570002.24 0.000.441.17011
158.00GLD150117C001580000.87 0.000.670.7858,115
158.00GLD7150117C001580002.16 0.000.401.12024
159.00GLD150117C001590000.83 0.000.630.74502,888
159.00GLD7150117C001590000.93 0.000.440.88026
160.00GLD150117C001600000.70 0.000.600.725029,976
160.00GLD7150117C001600001.68 0.000.321.04039
161.00GLD150117C001610000.73 0.000.540.69515,500
161.00GLD7150117C001610001.34 0.000.340.80030
162.00GLD150117C001620000.76 0.000.520.663278
162.00GLD7150117C001620001.31 0.000.270.76033
163.00GLD150117C001630000.83 0.000.480.631781
163.00GLD7150117C001630001.26 0.000.240.73052
164.00GLD150117C001640000.86 0.000.490.611491
164.00GLD7150117C001640001.25 0.000.280.70042
165.00GLD150117C001650000.51Down 0.080.460.57522,408
165.00GLD7150117C001650000.65 0.000.190.688862
166.00GLD150117C001660000.66 0.000.410.553680
166.00GLD7150117C001660004.05 0.000.170.65058
167.00GLD150117C001670000.55 0.000.390.525763
167.00GLD7150117C001670001.06 0.000.150.610113
168.00GLD150117C001680000.55 0.000.370.50101,595
168.00GLD7150117C001680001.08 0.000.170.58030
169.00GLD150117C001690000.93 0.000.340.485347
169.00GLD7150117C001690001.18 0.000.100.560203
170.00GLD150117C001700000.39Down 0.110.320.43620,619
170.00GLD7150117C001700004.15 0.000.030.71032
171.00GLD150117C001710000.34Down 0.150.310.451798
171.00GLD7150117C001710001.11 0.000.010.671045
172.00GLD150117C001720000.45 0.000.290.434758
172.00GLD7150117C001720000.95 0.000.060.65047
173.00GLD150117C001730001.46 0.000.270.410384
173.00GLD7150117C001730000.93 0.000.050.66030
174.00GLD150117C001740000.75 0.000.260.410159
174.00GLD7150117C001740000.99 0.000.010.59011
175.00GLD150117C001750000.31 0.000.270.38107,781
175.00GLD7150117C001750000.82 0.000.030.40097
176.00GLD150117C001760000.35 0.000.230.377392
176.00GLD7150117C001760000.83 0.000.010.55021
177.00GLD150117C001770000.30 0.000.220.362398
177.00GLD7150117C001770004.15 0.000.010.5201
178.00GLD150117C001780000.45 0.000.230.34130367
178.00GLD7150117C001780000.72 0.000.010.52010
179.00GLD150117C001790000.54 0.000.220.320426
179.00GLD7150117C001790000.71 0.000.010.50010
180.00GLD150117C001800000.25 0.000.210.301147,514
180.00GLD7150117C001800000.25 0.000.010.49012
185.00GLD150117C001850000.28 0.000.160.2521,482
185.00GLD7150117C001850002.31 0.000.010.43021
190.00GLD150117C001900000.22 0.000.110.24155,363
190.00GLD7150117C001900000.22 0.00N/A0.56223
195.00GLD150117C001950000.15Down 0.010.080.1915,473
200.00GLD150117C002000000.12Down 0.020.100.19420,177
205.00GLD150117C002050000.24 0.000.030.1777581
210.00GLD150117C002100000.08 0.000.010.16658,607
215.00GLD150117C002150000.17 0.00N/A0.1532,933
220.00GLD150117C002200000.10 0.00N/A0.131501,418
225.00GLD150117C002250000.10 0.00N/A0.130467
230.00GLD150117C002300000.12 0.00N/A0.122501
235.00GLD150117C002350000.07 0.00N/A0.111845
240.00GLD150117C002400000.10 0.00N/A0.11163,608
245.00GLD150117C002450000.13 0.00N/A0.1102,391
250.00GLD150117C002500000.04 0.000.020.041517,768
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD150117P000600000.03 0.00N/A0.03442,214
65.00GLD150117P000650000.05 0.00N/A0.0410388
70.00GLD150117P000700000.08 0.00N/A0.06105,637
75.00GLD150117P000750000.10Down 0.020.020.1519,828
80.00GLD150117P000800000.15 0.000.090.19244,837
80.00GLD7150117P000800000.49 0.000.030.4901
85.00GLD150117P000850000.19 0.000.230.3352,183
85.00GLD7150117P000850001.75 0.000.010.54030
90.00GLD150117P000900000.43Down 0.020.360.50125,447
90.00GLD7150117P000900002.21 0.000.300.71031
95.00GLD150117P000950000.70 0.000.600.735011,112
100.00GLD150117P001000001.05Up 0.050.991.086324,847
100.00GLD7150117P001000001.24 0.000.631.371414
105.00GLD150117P001050001.55Up 0.011.501.59115,486
105.00GLD7150117P001050004.70 0.001.331.8701
110.00GLD150117P001100002.20 0.002.232.33614,139
110.00GLD7150117P001100004.35 0.002.012.61019
115.00GLD150117P001150003.30 0.003.303.401019,174
115.00GLD7150117P001150003.50 0.003.053.45599
116.00GLD150117P001160003.55 0.003.603.703218
117.00GLD150117P001170003.91Up 0.213.854.001607
118.00GLD150117P001180004.45 0.004.204.3020704
119.00GLD150117P001190004.60Up 0.754.554.6520429
120.00GLD150117P001200005.00Up 0.204.905.00332,679
120.00GLD7150117P001200004.36 0.004.555.10142493
121.00GLD150117P001210005.50 0.005.255.40122308
122.00GLD150117P001220005.75 0.005.705.80110368
123.00GLD150117P001230005.97 0.006.156.2514487
124.00GLD150117P001240006.35 0.006.606.751,7171,959
125.00GLD150117P001250007.19Up 0.347.107.25314,121
125.00GLD7150117P001250005.15 0.006.757.60677731
126.00GLD150117P001260006.58 0.007.607.751408
127.00GLD150117P001270008.30 0.008.158.301742
128.00GLD150117P001280008.80 0.008.758.902153
129.00GLD150117P001290009.05 0.009.359.50447
130.00GLD150117P0013000010.04Up 1.8410.0010.1513,880
130.00GLD7150117P001300008.13 0.009.6510.50261
131.00GLD150117P001310009.54 0.0010.6010.80560774
132.00GLD150117P001320009.90 0.0011.3011.459163
133.00GLD150117P0013300010.57 0.0012.0012.203102
134.00GLD150117P0013400012.85Up 0.4012.7012.9018
135.00GLD150117P0013500013.50Up 0.4013.4513.65124,381
135.00GLD7150117P0013500010.00 0.0013.1513.95353
136.00GLD150117P0013600012.37 0.0014.2014.401151
140.00GLD150117P0014000015.25 0.0017.4517.65111,795
140.00GLD7150117P0014000015.23 0.0017.1517.9520274
145.00GLD150117P0014500022.50 0.0021.7522.007004,250
145.00GLD7150117P0014500020.20 0.0021.4522.30094
146.00GLD150117P0014600022.60 0.0022.6522.9011162
146.00GLD7150117P0014600026.75 0.0022.3523.200149
147.00GLD150117P0014700024.75 0.0023.5523.850138
147.00GLD7150117P0014700022.40 0.0023.2524.10098
148.00GLD150117P0014800022.00 0.0024.4524.70986
148.00GLD7150117P0014800026.85 0.0024.1025.050104
149.00GLD150117P0014900025.33 0.0025.3525.652022
149.00GLD7150117P0014900021.80 0.0025.0526.000133
150.00GLD150117P0015000026.00 0.0026.3026.6015,015
150.00GLD7150117P0015000024.44 0.0025.9526.900161
151.00GLD150117P0015100027.17 0.0027.2527.5510486
151.00GLD7150117P0015100024.30 0.0027.0027.850105
152.00GLD150117P0015200028.90 0.0028.1528.4531315
152.00GLD7150117P0015200028.50 0.0027.8528.850116
153.00GLD150117P0015300027.80 0.0029.1029.400230
153.00GLD7150117P0015300022.90 0.0028.8529.700144
154.00GLD150117P0015400026.09 0.0030.0530.351194
154.00GLD7150117P0015400030.20 0.0029.7030.75086
155.00GLD150117P0015500030.75 0.0031.0031.30309,557
155.00GLD7150117P0015500035.00 0.0030.7031.65067
156.00GLD150117P0015600039.50 0.0031.9032.250347
156.00GLD7150117P0015600026.65 0.0031.6532.550140
157.00GLD150117P0015700036.28 0.0032.9033.200157
157.00GLD7150117P0015700027.50 0.0032.6533.50049
158.00GLD150117P0015800034.25 0.0033.8534.1512352
158.00GLD7150117P0015800029.10 0.0033.6034.45056
159.00GLD150117P0015900038.17 0.0034.8035.150277
160.00GLD150117P0016000034.72 0.0035.7536.101677
160.00GLD7150117P0016000031.00 0.0035.4536.40026
161.00GLD150117P0016100042.27 0.0036.7037.050330
161.00GLD7150117P0016100033.95 0.0036.4037.35010
162.00GLD150117P0016200046.83 0.0037.7038.050405
162.00GLD7150117P0016200031.05 0.0037.4538.35030
163.00GLD150117P0016300044.10 0.0038.6539.000228
163.00GLD7150117P0016300040.00 0.0038.4039.30020
164.00GLD150117P0016400036.75 0.0039.6540.001161
164.00GLD7150117P0016400033.90 0.0039.4040.25020
165.00GLD150117P0016500041.12 0.0040.6040.951810,479
165.00GLD7150117P0016500033.55 0.0040.4041.25040
166.00GLD150117P0016600051.00 0.0041.6041.950238
166.00GLD7150117P0016600041.91 0.0041.2542.20159
167.00GLD150117P0016700051.88 0.0042.5542.950259
167.00GLD7150117P0016700036.25 0.0042.2543.15046
168.00GLD150117P0016800053.46 0.0043.5043.9001,557
169.00GLD150117P0016900050.00 0.0044.4544.850375
169.00GLD7150117P0016900043.90 0.0044.1545.15018
170.00GLD150117P0017000044.58 0.0045.4545.90105,683
170.00GLD7150117P0017000052.45 0.0045.1046.1006
171.00GLD150117P0017100033.00 0.0046.4046.85026
172.00GLD150117P0017200042.45 0.0047.3547.85066
173.00GLD150117P0017300043.35 0.0048.3548.85026
174.00GLD150117P0017400055.00 0.0049.3549.85024
174.00GLD7150117P0017400057.70 0.0048.1050.60014
175.00GLD150117P0017500056.90 0.0050.3050.800111
176.00GLD150117P0017600027.60 0.0051.3051.8007
177.00GLD150117P0017700057.95 0.0052.3052.8003
177.00GLD7150117P0017700060.60 0.0051.6053.50010
178.00GLD7150117P0017800058.80 0.0052.6054.90021
179.00GLD150117P0017900052.50 0.0054.2554.75084
179.00GLD7150117P0017900062.70 0.0053.6055.50010
180.00GLD150117P0018000051.65 0.0055.2555.7552,556
180.00GLD7150117P0018000060.75 0.0054.5556.45040
185.00GLD150117P0018500058.20 0.0060.2060.70124
185.00GLD7150117P0018500068.45 0.0059.1061.70030
190.00GLD150117P0019000074.15 0.0065.1565.65027
190.00GLD7150117P0019000056.75 0.0064.5066.502171
195.00GLD150117P0019500067.25 0.0070.1070.60013
200.00GLD150117P0020000073.00 0.0075.0575.609155
205.00GLD150117P0020500049.60 0.0080.0580.5508
210.00GLD150117P0021000090.60 0.0085.0585.55045
215.00GLD150117P0021500095.45 0.0090.0090.55054
220.00GLD150117P0022000096.55 0.0095.0095.5534
225.00GLD150117P0022500097.20 0.00100.00100.50135
230.00GLD150117P00230000110.35 0.00105.00105.50025
235.00GLD150117P00235000106.90 0.00110.00110.50213
240.00GLD150117P00240000120.30 0.00115.00115.50024
245.00GLD150117P00245000125.45 0.00120.00120.50022
250.00GLD150117P00250000126.65 0.00125.00125.50977
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.