U.S. Markets closed

SPDR Gold Shares (GLD)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
120.54+1.06 (+0.89%)
At close: 8:00PM EDT
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
110.00GLD170602C0011000010.7210.3511.100.828.28%51557.18%
112.00GLD170602C001120008.738.358.751.2416.56%141737.31%
113.00GLD170602C001130004.574.254.350.348.04%25100.00%
113.50GLD170602C001135007.167.057.151.2621.36%12627.54%
114.00GLD170602C001140005.656.556.650.000.00%2825.98%
114.50GLD170602C001145005.304.955.050.000.00%550.00%
115.00GLD170602C001150004.595.555.650.000.00%253522.75%
115.50GLD170602C001155005.065.055.151.2131.43%31521.09%
116.00GLD170602C001160004.574.554.651.0228.73%2646519.43%
116.50GLD170602C001165004.104.054.151.3448.55%1521817.77%
117.00GLD170602C001170003.633.603.651.0741.80%2323616.02%
117.50GLD170602C001175003.203.103.201.0750.23%3716515.92%
118.00GLD170602C001180002.812.632.670.9853.55%14143013.14%
118.50GLD170602C001185002.192.162.210.8057.55%3269712.31%
119.00GLD170602C001190001.771.721.770.7878.79%5041,57411.57%
119.50GLD170602C001195001.401.321.360.71102.90%9284510.94%
120.00GLD170602C001200001.020.981.010.55117.02%1,4351,43010.65%
120.50GLD170602C001205000.710.700.730.39121.88%2,2592,66610.65%
121.00GLD170602C001210000.500.490.510.29138.10%1,8441,80710.74%
121.50GLD170602C001215000.350.340.360.21150.00%1,7611,75311.13%
122.00GLD170602C001220000.230.230.250.14155.56%2,51776311.48%
122.50GLD170602C001225000.160.160.170.0433.33%2611,96311.82%
123.00GLD170602C001230000.110.110.120.07175.00%8771,01912.31%
123.50GLD170602C001235000.080.080.090.0360.00%143312.99%
124.00GLD170602C001240000.050.050.060.0266.67%10082913.28%
124.50GLD170602C001245000.040.040.05-0.04-50.00%2019214.16%
125.00GLD170602C001250000.030.030.040.000.00%101,41314.84%
125.50GLD170602C001255000.030.020.030.000.00%22915.43%
126.00GLD170602C001260000.020.020.030.000.00%55216.60%
126.50GLD170602C001265000.020.010.020.000.00%85216.80%
127.00GLD170602C001270000.020.010.020.000.00%2056517.97%
127.50GLD170602C001275000.030.010.030.000.00%31020.31%
128.00GLD170602C001280000.010.010.02-0.01-50.00%18320.31%
129.00GLD170602C001290000.010.000.01-0.27-96.43%15043920.31%
130.00GLD170602C001300000.010.000.010.000.00%78822.66%
135.00GLD170602C001350000.020.000.020.000.00%748034.77%
140.00GLD170602C001400000.010.000.020.000.00%172744.53%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
103.50GLD170602P001035000.010.000.010.000.00%1142.19%
106.00GLD170602P001060000.010.000.020.000.00%101039.84%
108.00GLD170602P001080000.010.000.010.000.00%10010632.03%
109.00GLD170602P001090000.010.000.02-0.06-85.71%822032.03%
109.50GLD170602P001095000.020.010.02-0.05-71.43%202630.47%
110.00GLD170602P001100000.080.020.040.000.00%1932.42%
110.50GLD170602P001105000.030.020.040.000.00%4431.06%
111.00GLD170602P001110000.020.000.020.000.00%4626.95%
112.00GLD170602P001120000.010.000.010.000.00%19123622.27%
112.50GLD170602P001125000.020.010.03-0.02-50.00%252,74724.41%
113.00GLD170602P001130000.010.000.020.000.00%11,00921.88%
113.50GLD170602P001135000.030.000.020.000.00%101,86320.31%
114.00GLD170602P001140000.010.000.01-0.02-66.67%44,72917.58%
114.50GLD170602P001145000.040.010.020.000.00%113,46317.97%
115.00GLD170602P001150000.010.010.02-0.01-50.00%364516.60%
115.50GLD170602P001155000.020.010.02-0.01-33.33%554,57015.24%
116.00GLD170602P001160000.020.020.03-0.06-75.00%8743,90714.84%
116.50GLD170602P001165000.020.020.03-0.07-77.78%413,80313.48%
117.00GLD170602P001170000.030.030.04-0.04-57.14%441,74912.79%
117.50GLD170602P001175000.040.040.05-0.08-66.67%261,67911.82%
118.00GLD170602P001180000.050.060.07-0.13-72.22%4992,45911.13%
118.50GLD170602P001185000.100.090.10-0.19-65.52%1,8326,52210.40%
119.00GLD170602P001190000.160.150.16-0.30-65.22%2,8672,14610.06%
119.50GLD170602P001195000.250.250.26-0.41-62.12%2,1201,1149.84%
120.00GLD170602P001200000.400.400.41-0.58-59.18%5098609.69%
120.50GLD170602P001205000.610.610.64-0.67-52.34%1,9361229.91%
121.00GLD170602P001210000.890.900.93-1.30-59.36%20117310.11%
121.50GLD170602P001215001.201.241.28-0.87-42.03%1905110.45%
122.00GLD170602P001220001.561.631.67-1.01-39.30%133510.69%
122.50GLD170602P001225003.402.062.100.000.00%12911.08%
123.00GLD170602P001230002.492.522.55-0.96-27.83%73911.33%
123.50GLD170602P001235004.152.983.050.000.00%52712.99%
124.00GLD170602P001240004.254.604.700.000.00%1138.70%
124.50GLD170602P001245005.115.105.200.163.23%13741.11%
125.50GLD170602P001255005.604.905.000.000.00%3316.21%
126.00GLD170602P001260005.779.159.300.000.00%1189.80%
128.00GLD170602P001280007.767.257.350.000.00%4900.00%
130.00GLD170602P001300009.308.559.950.000.00%1146.88%