U.S. Markets closed

SPDR Gold Shares (GLD)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
119.90+0.50 (+0.42%)
At close: 4:10PM EDT

119.94 0.04 (0.03%)
After hours: 4:36PM EDT

People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
104.00GLD170526C0010400016.0015.7516.103.7230.29%161652.73%
105.00GLD170526C0010500014.9814.6515.102.9024.01%364169.73%
108.50GLD170526C001085008.308.308.450.000.00%16160.00%
110.00GLD170526C001100009.699.159.850.000.00%1140.00%
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%3320.00%
112.50GLD170526C001125005.356.707.300.000.00%28590.00%
113.00GLD170526C001130004.856.206.750.000.00%9930.00%
113.50GLD170526C001135003.643.403.500.7124.23%12840.00%
114.00GLD170526C001140006.005.856.100.549.89%351,15532.91%
114.50GLD170526C001145005.155.355.550.101.98%2539828.52%
115.00GLD170526C001150004.704.855.100.265.86%1044028.61%
115.50GLD170526C001155003.853.904.000.5516.67%162620.00%
116.00GLD170526C001160004.053.904.000.5515.71%1846920.12%
116.50GLD170526C001165003.503.403.500.7627.74%8955618.07%
117.00GLD170526C001170003.052.942.990.5220.55%26065015.63%
117.50GLD170526C001175002.572.462.510.5124.76%2185414.31%
118.00GLD170526C001180002.112.002.050.4527.11%1382,54113.38%
118.50GLD170526C001185001.691.571.610.3728.03%1482,31212.55%
119.00GLD170526C001190001.221.181.220.2627.08%7208,49512.13%
119.50GLD170526C001195000.930.850.880.2332.86%1,1082,86511.82%
120.00GLD170526C001200000.620.590.620.1224.00%3,13811,54511.94%
120.50GLD170526C001205000.430.400.420.0926.47%1,0531,35712.09%
121.00GLD170526C001210000.280.270.280.0312.00%3,0712,28012.35%
121.50GLD170526C001215000.190.170.190.015.56%1,0981,60012.89%
122.00GLD170526C001220000.130.120.130.018.33%9161,78213.48%
122.50GLD170526C001225000.110.080.090.0583.33%261,56114.06%
123.00GLD170526C001230000.050.050.06-0.01-16.67%1531,38614.45%
123.50GLD170526C001235000.040.040.05-0.03-42.86%5146615.63%
124.00GLD170526C001240000.040.030.04-0.01-20.00%4998316.60%
124.50GLD170526C001245000.020.020.03-0.02-50.00%1553417.19%
125.00GLD170526C001250000.030.020.03-0.02-40.00%803,64518.75%
125.50GLD170526C001255000.020.010.02-0.01-33.33%111,56718.95%
126.00GLD170526C001260000.010.010.02-0.03-75.00%211,31320.31%
127.00GLD170526C001270000.010.000.020.000.00%1027123.05%
127.50GLD170526C001275000.010.000.02-0.20-95.24%976324.61%
128.00GLD170526C001280000.010.000.01-0.03-75.00%2903423.44%
129.00GLD170526C001290000.030.010.020.000.00%92628.52%
130.00GLD170526C001300000.010.000.010.000.00%624728.13%
135.00GLD170526C001350000.010.010.030.000.00%26345.31%
140.00GLD170526C001400000.050.040.070.0266.67%379562.11%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
103.50GLD170526P001035000.020.010.040.000.00%10054.30%
105.00GLD170526P001050000.060.000.010.000.00%384144.53%
105.50GLD170526P001055000.010.000.010.000.00%51642.97%
106.00GLD170526P001060000.030.010.040.000.00%10049.61%
107.00GLD170526P001070000.030.010.040.000.00%1046.48%
107.50GLD170526P001075000.010.000.020.000.00%11840.63%
108.00GLD170526P001080000.010.000.020.000.00%21239.06%
108.50GLD170526P001085000.040.020.050.000.00%1042.97%
109.00GLD170526P001090000.010.010.02-0.02-66.67%1226235.94%
109.50GLD170526P001095000.030.000.020.000.00%5003,01434.38%
110.00GLD170526P001100000.010.000.01-0.03-75.00%10011830.47%
110.50GLD170526P001105000.010.010.020.000.00%31931.64%
111.00GLD170526P001110000.010.000.010.000.00%94727.34%
111.50GLD170526P001115000.010.000.010.000.00%33325.78%
112.00GLD170526P001120000.010.000.010.000.00%424824.61%
112.50GLD170526P001125000.020.000.010.000.00%7540923.44%
113.00GLD170526P001130000.010.000.01-0.01-50.00%4924421.88%
113.50GLD170526P001135000.010.000.02-0.01-50.00%82741522.27%
114.00GLD170526P001140000.010.000.02-0.01-50.00%21,04420.70%
114.50GLD170526P001145000.020.010.02-0.01-33.33%504,34519.14%
115.00GLD170526P001150000.020.010.02-0.01-33.33%6474,05017.58%
115.50GLD170526P001155000.020.010.02-0.01-33.33%542,17716.02%
116.00GLD170526P001160000.020.020.03-0.01-33.33%685,41415.63%
116.50GLD170526P001165000.030.020.03-0.02-40.00%302,17613.87%
117.00GLD170526P001170000.040.030.04-0.04-50.00%942,22012.89%
117.50GLD170526P001175000.050.050.06-0.07-58.33%4091,41212.21%
118.00GLD170526P001180000.090.090.10-0.12-57.14%2956,85111.77%
118.50GLD170526P001185000.150.150.17-0.18-54.55%1,2352,92211.52%
119.00GLD170526P001190000.280.260.28-0.23-45.10%6617,79911.30%
119.50GLD170526P001195000.420.430.45-0.33-44.00%7983,08311.28%
120.00GLD170526P001200000.670.670.69-0.38-36.19%1,25199311.40%
120.50GLD170526P001205000.890.961.00-0.61-40.67%741,45011.72%
121.00GLD170526P001210001.291.321.37-1.09-45.80%451,93212.16%
121.50GLD170526P001215001.721.731.78-0.43-20.00%137212.65%
122.00GLD170526P001220002.132.172.24-0.48-18.39%245513.77%
122.50GLD170526P001225002.732.642.68-0.42-13.33%3419913.67%
123.00GLD170526P001230002.933.103.20-0.92-23.90%621116.41%
123.50GLD170526P001235004.154.054.200.000.00%48033.01%
124.00GLD170526P001240004.264.554.700.000.00%17535.55%
124.50GLD170526P001245004.905.055.150.000.00%93536.72%
125.00GLD170526P001250005.905.555.650.000.00%132739.06%
125.50GLD170526P001255006.806.056.150.000.00%291441.36%
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%6055.91%