Dow Down0.87% Nasdaq Down0.99%

SPDR Gold Shares (GLD)

-NYSEArca
116.81 Up 0.60(0.52%) 10:49AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Sep 15 | Jan 16
Call OptionsExpire at close Friday, June 19, 2015
StrikeSymbolLastChgBidAskVolOpen Int
100.00GLD150619C0010000018.40 0.0018.4018.6579
100.00GLD150630C0010000028.00 0.0018.4518.7533
105.00GLD150619C0010500022.92 0.0014.2014.4515
106.00GLD150619C0010600014.95 0.0013.4513.7012
109.00GLD150630C0010900019.95 0.0011.3011.5066
110.00GLD150619C0011000010.80 0.0010.5010.70530
110.00GLD150630C0011000012.80 0.0010.6010.85139
111.00GLD150619C001110009.70 0.009.8010.0511
113.00GLD150619C001130009.75 0.008.508.7001
114.00GLD150619C001140007.30 0.007.908.1058
114.00GLD150630C0011400014.80 0.008.008.2011
115.00GLD150619C001150007.17 0.007.357.55113
115.00GLD150630C001150007.55 0.007.457.6512
116.00GLD150619C001160009.50 0.006.807.00028
117.00GLD150619C001170006.35Down 0.106.306.451026
117.00GLD150630C001170006.40 0.006.406.60100200
118.00GLD150619C001180005.50 0.005.805.9550102
119.00GLD150619C001190004.85 0.005.355.50316
119.00GLD150630C001190007.20 0.005.455.65148
120.00GLD150619C001200004.95Up 0.434.905.105320
120.00GLD150630C001200005.01 0.005.005.201227
121.00GLD150619C001210004.45 0.004.504.65333
121.00GLD150630C001210006.20 0.004.604.8022
122.00GLD150619C001220004.10 0.004.154.302557
122.00GLD150630C001220004.10 0.004.254.40137
123.00GLD150619C001230003.71 0.003.803.954154
123.00GLD150630C001230006.00 0.003.904.103032
124.00GLD150619C001240003.53 0.003.453.655208
124.00GLD150630C001240006.24 0.003.603.75152
125.00GLD150619C001250002.98 0.003.203.3537237
125.00GLD150630C001250003.20 0.003.303.451343
126.00GLD150619C001260002.82 0.002.943.1022,881
126.00GLD150630C001260004.50 0.003.003.201032
127.00GLD150619C001270002.61 0.002.692.825611
127.00GLD150630C001270006.38 0.002.782.9211
128.00GLD150619C001280002.69 0.002.462.591,0001,478
128.00GLD150630C001280004.65 0.002.552.6911
129.00GLD150619C001290002.21 0.002.272.3821,198
130.00GLD150619C001300002.10 0.002.072.202310,022
130.00GLD150630C001300002.06Down 0.822.162.291026
131.00GLD150619C001310002.30 0.001.902.0448714
131.00GLD150630C001310001.91 0.001.982.121011
132.00GLD150619C001320002.82 0.001.751.87173
132.00GLD150630C001320004.05 0.001.821.9655
133.00GLD150619C001330003.10 0.001.611.73543
134.00GLD150619C001340001.79 0.001.481.63456
134.00GLD150630C001340001.50 0.001.561.70101
135.00GLD150619C001350001.35 0.001.371.491123,245
135.00GLD150630C001350001.46 0.001.441.58325
136.00GLD150619C001360001.30 0.001.261.395284
136.00GLD150630C001360001.86 0.001.331.4811
137.00GLD150619C001370003.20 0.001.171.291171
137.00GLD150630C001370002.87 0.001.231.3825
138.00GLD150619C001380001.06 0.001.081.206368
139.00GLD150619C001390001.01 0.001.001.1260157
140.00GLD150619C001400000.96 0.000.931.052618
140.00GLD150630C001400002.80 0.000.991.131025
141.00GLD150619C001410001.45 0.000.860.981431
142.00GLD150619C001420002.29 0.000.810.914041
143.00GLD150619C001430001.85 0.000.750.8831
143.00GLD150630C001430001.08 0.000.800.93210
144.00GLD150619C001440000.73 0.000.700.8144179
145.00GLD150619C001450000.69 0.000.660.76545,023
145.00GLD150630C001450000.78 0.000.700.82713
150.00GLD150619C001500000.65 0.000.470.5850733
150.00GLD150630C001500001.05 0.000.510.62126
155.00GLD150619C001550000.51 0.000.350.4470206
155.00GLD150630C001550001.20 0.000.370.471010
160.00GLD150619C001600000.40 0.000.260.355220
160.00GLD150630C001600000.93 0.000.270.37312
165.00GLD150619C001650000.30 0.000.190.2850113
165.00GLD150630C001650000.45 0.000.200.30515
170.00GLD150619C001700000.68 0.000.140.24133
175.00GLD150619C001750000.44 0.000.100.20220
180.00GLD150619C001800000.26 0.000.070.18151
190.00GLD150619C001900000.10 0.000.030.143516
Put OptionsExpire at close Friday, June 19, 2015
StrikeSymbolLastChgBidAskVolOpen Int
70.00GLD150619P000700000.06 0.000.040.1225
75.00GLD150619P000750000.11 0.000.110.18100100
80.00GLD150619P000800000.29 0.000.210.29486539
85.00GLD150619P000850000.43 0.000.370.46175490
85.00GLD150630P000850000.38 0.000.400.50050
90.00GLD150619P000900000.65 0.000.610.7210777
95.00GLD150619P000950001.05 0.000.961.08651,383
95.00GLD150630P000950001.03 0.001.031.1510389
100.00GLD150619P001000001.71 0.001.501.6361481
100.00GLD150630P001000001.48 0.001.561.70254
105.00GLD150619P001050002.54 0.002.322.4526109
105.00GLD150630P001050002.19 0.002.382.532031
106.00GLD150619P001060002.76 0.002.522.66212283
107.00GLD150619P001070003.00 0.002.802.8878347
108.00GLD150619P001080002.73 0.003.003.1520116
108.00GLD150630P001080002.79 0.003.103.2550299
109.00GLD150619P001090002.84 0.003.253.401268
109.00GLD150630P001090002.86 0.003.353.500492
110.00GLD150619P001100003.85 0.003.553.7069460
110.00GLD150630P001100003.36 0.003.653.805320
111.00GLD150619P001110004.20 0.003.854.0561367
112.00GLD150619P001120004.55 0.004.204.3561207
112.00GLD150630P001120003.70 0.004.304.45176
113.00GLD150619P001130004.95 0.004.554.70801,221
114.00GLD150619P001140004.25 0.004.955.101233
115.00GLD150619P001150005.80 0.005.405.5528490
116.00GLD150619P001160004.75 0.005.806.001223
116.00GLD150630P001160006.00 0.005.956.1044
117.00GLD150619P001170006.45Down 0.146.306.4510454
117.00GLD150630P001170006.25 0.006.406.6004
118.00GLD150619P001180006.10 0.006.807.001369
119.00GLD150619P001190007.50 0.007.357.5010333
120.00GLD150619P001200008.51 0.007.908.1022,124
120.00GLD150630P001200008.02 0.008.058.20152
121.00GLD150619P001210006.75 0.008.508.701496
121.00GLD150630P001210008.15 0.008.658.80300404
122.00GLD150619P001220007.85 0.009.159.3011,328
122.00GLD150630P001220008.80 0.009.259.452728
123.00GLD150619P001230008.57 0.009.8010.001798
123.00GLD150630P001230009.45 0.009.9010.10150150
124.00GLD150619P001240009.20 0.0010.4510.6512,353
125.00GLD150619P0012500011.25 0.0011.2011.402296
125.00GLD150630P001250006.25 0.0011.3011.50329329
126.00GLD150619P0012600011.73 0.0011.9012.1012,451
126.00GLD150630P001260007.05 0.0012.0012.2511
127.00GLD150619P0012700012.90Up 0.5012.6512.85201,433
128.00GLD150619P001280008.70 0.0013.4513.6510359
128.00GLD150630P001280007.30 0.0013.5013.751111
129.00GLD150619P0012900012.85 0.0014.2014.452354
130.00GLD150619P0013000013.45 0.0015.0515.251117
131.00GLD150619P0013100016.00 0.0015.8516.1033
133.00GLD150619P0013300015.90 0.0017.5517.80111
134.00GLD150619P0013400013.50 0.0018.4018.7022
135.00GLD150619P0013500019.85 0.0019.3019.551090
136.00GLD150619P0013600020.43 0.0020.1520.451112
137.00GLD150619P0013700019.60 0.0021.1021.4004
138.00GLD150619P0013800014.55 0.0022.0022.301212
139.00GLD150619P0013900015.55 0.0022.9023.2022
140.00GLD150619P0014000022.15 0.0023.8524.152119
141.00GLD150619P0014100016.10 0.0024.7525.10157156
142.00GLD150619P0014200016.90 0.0025.7026.001717
150.00GLD150619P0015000028.55 0.0033.3533.7011
160.00GLD150619P0016000041.67 0.0043.1043.50129111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.