U.S. Markets open in 5 hrs 42 mins

SPDR Gold Shares (GLD)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
119.61+0.47 (+0.39%)
At close: 8:00PM EDT
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
104.00GLD170526C0010400016.000.000.000.000.00%1600.00%
105.00GLD170526C0010500014.980.000.000.000.00%3600.00%
108.50GLD170526C001085008.308.308.450.000.00%16160.00%
110.00GLD170526C001100009.699.159.850.000.00%11479.88%
110.50GLD170526C001105006.556.356.45-0.25-3.68%16260.00%
111.50GLD170526C001115004.505.355.450.000.00%621740.00%
112.00GLD170526C001120007.607.157.750.000.00%33258.40%
112.50GLD170526C001125005.356.707.300.000.00%285959.38%
113.00GLD170526C001130004.856.206.750.000.00%99352.15%
113.50GLD170526C001135003.643.403.500.7124.23%12840.00%
114.00GLD170526C001140005.580.000.000.000.00%3500.00%
114.50GLD170526C001145005.150.000.000.000.00%2500.00%
115.00GLD170526C001150005.150.000.000.000.00%100.00%
115.50GLD170526C001155003.990.000.000.000.00%500.00%
116.00GLD170526C001160004.050.000.000.000.00%1800.00%
116.50GLD170526C001165002.990.000.000.000.00%1300.00%
117.00GLD170526C001170002.670.000.000.000.00%13300.00%
117.50GLD170526C001175001.960.000.000.000.00%1700.00%
118.00GLD170526C001180001.640.000.000.000.00%7300.00%
118.50GLD170526C001185000.830.000.000.000.00%18000.00%
119.00GLD170526C001190000.860.000.000.000.00%1,02700.00%
119.50GLD170526C001195000.490.000.000.000.00%1,70400.00%
120.00GLD170526C001200000.290.000.000.000.00%3,94001.56%
120.50GLD170526C001205000.150.000.000.000.00%77503.13%
121.00GLD170526C001210000.080.000.000.000.00%68803.13%
121.50GLD170526C001215000.050.000.000.000.00%4906.25%
122.00GLD170526C001220000.020.000.000.000.00%1506.25%
122.50GLD170526C001225000.020.000.000.000.00%2006.25%
123.00GLD170526C001230000.050.000.000.000.00%10012.50%
123.50GLD170526C001235000.020.000.000.000.00%1012.50%
124.00GLD170526C001240000.030.000.000.000.00%12012.50%
124.50GLD170526C001245000.020.000.000.000.00%101012.50%
125.00GLD170526C001250000.030.020.03-0.02-40.00%803,64531.25%
125.50GLD170526C001255000.020.010.02-0.01-33.33%111,56731.25%
126.00GLD170526C001260000.010.000.000.000.00%21012.50%
127.00GLD170526C001270000.030.000.000.000.00%1025.00%
127.50GLD170526C001275000.010.000.02-0.20-95.24%976339.84%
128.00GLD170526C001280000.010.000.01-0.03-75.00%2903438.28%
129.00GLD170526C001290000.030.010.020.000.00%92646.09%
130.00GLD170526C001300000.010.000.010.000.00%624746.09%
135.00GLD170526C001350000.010.010.030.000.00%26369.53%
140.00GLD170526C001400000.050.040.070.0266.67%379599.22%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
103.50GLD170526P001035000.020.010.040.000.00%10084.38%
105.00GLD170526P001050000.060.000.010.000.00%384164.06%
105.50GLD170526P001055000.010.000.010.000.00%51662.50%
106.00GLD170526P001060000.030.010.040.000.00%10072.66%
107.00GLD170526P001070000.030.010.040.000.00%1067.19%
107.50GLD170526P001075000.010.000.020.000.00%11857.81%
108.00GLD170526P001080000.010.000.020.000.00%21256.25%
108.50GLD170526P001085000.040.020.050.000.00%1062.89%
109.00GLD170526P001090000.010.010.02-0.02-66.67%1226253.91%
109.50GLD170526P001095000.030.000.020.000.00%5003,01453.13%
110.00GLD170526P001100000.010.000.000.000.00%100025.00%
110.50GLD170526P001105000.010.010.020.000.00%31948.44%
111.00GLD170526P001110000.010.000.010.000.00%94742.19%
111.50GLD170526P001115000.010.000.010.000.00%33339.84%
112.00GLD170526P001120000.010.000.010.000.00%424837.50%
112.50GLD170526P001125000.020.000.010.000.00%7540935.16%
113.00GLD170526P001130000.010.000.01-0.01-50.00%4924432.81%
113.50GLD170526P001135000.010.000.02-0.01-50.00%82741533.99%
114.00GLD170526P001140000.010.000.02-0.01-50.00%21,04431.64%
114.50GLD170526P001145000.020.000.000.000.00%50012.50%
115.00GLD170526P001150000.020.000.000.000.00%5012.50%
115.50GLD170526P001155000.020.000.000.000.00%9012.50%
116.00GLD170526P001160000.020.000.000.000.00%599012.50%
116.50GLD170526P001165000.020.000.000.000.00%1,128012.50%
117.00GLD170526P001170000.030.000.000.000.00%6906.25%
117.50GLD170526P001175000.040.000.000.000.00%1,03906.25%
118.00GLD170526P001180000.050.000.000.000.00%1,08006.25%
118.50GLD170526P001185000.100.000.000.000.00%29303.13%
119.00GLD170526P001190000.190.000.000.000.00%6,25401.56%
119.50GLD170526P001195000.340.000.000.000.00%1,86200.39%
120.00GLD170526P001200000.710.000.000.000.00%69900.00%
120.50GLD170526P001205001.310.000.000.000.00%100.00%
121.00GLD170526P001210001.411.421.50-0.60-29.85%501,95515.33%
121.50GLD170526P001215002.550.000.000.000.00%300.00%
122.00GLD170526P001220002.360.000.000.000.00%2300.00%
122.50GLD170526P001225002.930.000.000.000.00%1500.00%
123.00GLD170526P001230004.020.000.000.000.00%200.00%
123.50GLD170526P001235004.154.054.200.000.00%48042.58%
124.00GLD170526P001240004.264.554.700.000.00%17546.09%
124.50GLD170526P001245005.470.000.000.000.00%100.00%
125.00GLD170526P001250005.905.555.650.000.00%132750.10%
125.50GLD170526P001255006.806.056.150.000.00%291450.20%
126.00GLD170526P001260004.964.855.000.000.00%110.00%
127.00GLD170526P001270006.606.256.400.000.00%274470.00%
127.50GLD170526P001275007.106.706.850.000.00%20200.00%
128.00GLD170526P001280007.857.207.350.000.00%10100.00%
130.00GLD170526P0013000010.5210.1510.900.000.00%6068.75%