U.S. Markets open in 7 mins.

SPDR Gold Shares (GLD)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
119.140.00 (0.00%)
At close: 8:00PM EDT

119.09 -0.05 (-0.04%)
Pre-Market: 9:10AM 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%1640.00%
105.00GLD170526C0010500014.980.000.000.000.00%36150.00%
108.50GLD170526C001085008.308.308.450.000.00%16160.00%
110.00GLD170526C001100009.699.159.850.000.00%11469.92%
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%33255.66%
112.50GLD170526C001125005.356.707.300.000.00%285955.08%
113.00GLD170526C001130004.856.206.750.000.00%99350.88%
113.50GLD170526C001135003.643.403.500.7124.23%12840.00%
114.00GLD170526C001140005.900.000.000.000.00%171,1510.00%
114.50GLD170526C001145005.150.000.000.000.00%253980.00%
115.00GLD170526C001150005.150.000.000.000.00%14370.00%
115.50GLD170526C001155003.550.000.000.000.00%32480.00%
116.00GLD170526C001160004.050.000.000.000.00%184580.00%
116.50GLD170526C001165002.610.000.000.000.00%935630.00%
117.00GLD170526C001170002.380.000.000.000.00%1116650.00%
117.50GLD170526C001175001.970.000.000.000.00%1178310.00%
118.00GLD170526C001180001.260.000.000.000.00%682,4780.00%
118.50GLD170526C001185000.980.000.000.000.00%942,3260.00%
119.00GLD170526C001190000.540.000.000.000.00%2,4529,5080.00%
119.50GLD170526C001195000.340.000.000.000.00%1,7593,1740.78%
120.00GLD170526C001200000.200.000.000.000.00%2,44711,2903.13%
120.50GLD170526C001205000.110.000.000.000.00%4781,8143.13%
121.00GLD170526C001210000.070.000.000.000.00%7263,7736.25%
121.50GLD170526C001215000.040.000.000.000.00%6932,6526.25%
122.00GLD170526C001220000.030.000.000.000.00%5802,1496.25%
122.50GLD170526C001225000.030.000.000.000.00%1531,5506.25%
123.00GLD170526C001230000.050.000.000.000.00%101,48812.50%
123.50GLD170526C001235000.020.000.000.000.00%151812.50%
124.00GLD170526C001240000.030.000.000.000.00%1299812.50%
124.50GLD170526C001245000.020.000.000.000.00%10158412.50%
125.00GLD170526C001250000.030.020.03-0.02-40.00%803,64527.34%
125.50GLD170526C001255000.020.010.02-0.01-33.33%111,56727.34%
126.00GLD170526C001260000.010.000.000.000.00%211,31612.50%
127.00GLD170526C001270000.010.000.020.000.00%1027132.81%
127.50GLD170526C001275000.010.000.02-0.20-95.24%976334.38%
128.00GLD170526C001280000.010.000.01-0.03-75.00%2903432.81%
129.00GLD170526C001290000.030.010.020.000.00%92639.45%
130.00GLD170526C001300000.010.000.010.000.00%624739.06%
135.00GLD170526C001350000.010.010.030.000.00%26358.20%
140.00GLD170526C001400000.050.040.070.0266.67%379582.81%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
103.50GLD170526P001035000.020.010.040.000.00%10067.19%
105.00GLD170526P001050000.060.000.010.000.00%384150.00%
105.50GLD170526P001055000.010.000.010.000.00%51650.00%
106.00GLD170526P001060000.030.010.040.000.00%10057.42%
107.00GLD170526P001070000.030.010.040.000.00%1053.13%
107.50GLD170526P001075000.010.000.020.000.00%11850.00%
108.00GLD170526P001080000.010.000.020.000.00%21247.66%
108.50GLD170526P001085000.040.020.050.000.00%1052.34%
109.00GLD170526P001090000.010.010.02-0.02-66.67%1226243.75%
109.50GLD170526P001095000.030.000.020.000.00%5003,01442.19%
110.00GLD170526P001100000.010.000.000.000.00%10021825.00%
110.50GLD170526P001105000.010.010.020.000.00%31937.89%
111.00GLD170526P001110000.010.000.010.000.00%94732.81%
111.50GLD170526P001115000.010.000.010.000.00%33331.25%
112.00GLD170526P001120000.010.000.010.000.00%424828.91%
112.50GLD170526P001125000.020.000.010.000.00%7540927.34%
113.00GLD170526P001130000.010.000.01-0.01-50.00%4924425.39%
113.50GLD170526P001135000.010.000.02-0.01-50.00%82741526.17%
114.00GLD170526P001140000.010.000.02-0.01-50.00%21,04423.83%
114.50GLD170526P001145000.020.000.000.000.00%504,32412.50%
115.00GLD170526P001150000.010.000.000.000.00%304,66212.50%
115.50GLD170526P001155000.010.000.000.000.00%1032,0966.25%
116.00GLD170526P001160000.020.000.000.000.00%685,3646.25%
116.50GLD170526P001165000.020.000.000.000.00%8122,6636.25%
117.00GLD170526P001170000.040.000.000.000.00%1102,3406.25%
117.50GLD170526P001175000.070.000.000.000.00%3901,3523.13%
118.00GLD170526P001180000.120.000.000.000.00%7797,2203.13%
118.50GLD170526P001185000.240.000.000.000.00%9603,8151.56%
119.00GLD170526P001190000.430.000.000.000.00%3,3877,8420.39%
119.50GLD170526P001195000.700.000.000.000.00%1,0753,7920.00%
120.00GLD170526P001200001.080.000.000.000.00%9631,9890.00%
120.50GLD170526P001205001.280.000.000.000.00%821,3650.00%
121.00GLD170526P001210002.011.901.960.7255.81%551,95114.84%
121.50GLD170526P001215002.220.000.000.000.00%1992600.00%
122.00GLD170526P001220002.820.000.000.000.00%2514460.00%
122.50GLD170526P001225003.050.000.000.000.00%1661420.00%
123.00GLD170526P001230003.550.000.000.000.00%942150.00%
123.50GLD170526P001235004.154.054.200.000.00%4800.00%
124.00GLD170526P001240004.264.554.700.000.00%1750.00%
124.50GLD170526P001245004.905.055.150.000.00%9350.00%
125.00GLD170526P001250005.905.555.650.000.00%13270.00%
125.50GLD170526P001255006.806.056.150.000.00%29140.00%
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%6047.07%