U.S. Markets close in 3 mins.

SPDR Gold Shares (GLD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.50-0.11 (-0.09%)
As of 3:57PM EDT. Market open.
People also watch
SLVGDXUSOSPYXLE
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
104.00GLD170526C0010400016.0015.3515.700.000.00%16482.03%
105.00GLD170526C0010500014.9814.3514.750.000.00%361584.38%
108.50GLD170526C001085008.308.308.450.000.00%16160.00%
110.00GLD170526C001100009.559.409.60-0.14-1.44%131465.63%
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%33266.50%
112.50GLD170526C001125005.356.707.300.000.00%285966.31%
113.00GLD170526C001130004.856.206.750.000.00%99359.57%
113.50GLD170526C001135003.643.403.500.7124.23%12840.00%
114.00GLD170526C001140005.485.405.60-0.10-1.79%241,15141.80%
114.50GLD170526C001145005.154.955.100.000.00%2539838.67%
115.00GLD170526C001150005.154.454.600.000.00%143735.55%
115.50GLD170526C001155003.993.954.100.000.00%524332.42%
116.00GLD170526C001160003.423.503.60-0.63-15.56%5145829.30%
116.50GLD170526C001165003.052.933.100.062.01%155326.07%
117.00GLD170526C001170002.442.502.54-0.23-8.61%1566218.16%
117.50GLD170526C001175002.042.002.050.084.08%683116.11%
118.00GLD170526C001180001.581.521.56-0.06-3.66%2202,47813.58%
118.50GLD170526C001185001.141.041.080.3137.35%1322,33711.23%
119.00GLD170526C001190000.600.610.64-0.26-30.23%7229,5309.42%
119.50GLD170526C001195000.310.290.31-0.18-36.73%2,5833,4798.79%
120.00GLD170526C001200000.100.100.12-0.19-65.52%1,55910,9498.69%
120.50GLD170526C001205000.030.030.04-0.12-80.00%2,7841,6608.99%
121.00GLD170526C001210000.020.010.02-0.06-75.00%1,8613,62010.35%
121.50GLD170526C001215000.020.000.01-0.03-60.00%722,65411.33%
122.00GLD170526C001220000.010.000.01-0.01-50.00%662,14314.06%
122.50GLD170526C001225000.020.000.010.000.00%201,54616.02%
123.00GLD170526C001230000.050.000.010.000.00%101,48818.36%
123.50GLD170526C001235000.020.000.010.000.00%151820.31%
124.00GLD170526C001240000.010.000.01-0.02-66.67%299822.66%
124.50GLD170526C001245000.020.000.010.000.00%10158425.00%
125.00GLD170526C001250000.010.000.01-0.02-66.67%43,65826.56%
125.50GLD170526C001255000.020.010.02-0.01-33.33%111,56732.03%
126.00GLD170526C001260000.010.000.010.000.00%211,31631.25%
127.00GLD170526C001270000.030.000.010.000.00%127635.16%
127.50GLD170526C001275000.010.000.02-0.20-95.24%976340.63%
128.00GLD170526C001280000.010.000.01-0.03-75.00%2903439.06%
129.00GLD170526C001290000.030.010.020.000.00%92646.88%
130.00GLD170526C001300000.010.000.010.000.00%624746.88%
135.00GLD170526C001350000.010.010.030.000.00%26369.53%
140.00GLD170526C001400000.050.040.070.0266.67%379599.61%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
103.50GLD170526P001035000.020.010.040.000.00%10084.38%
105.00GLD170526P001050000.030.000.01-0.03-50.00%184164.06%
105.50GLD170526P001055000.010.000.010.000.00%51662.50%
106.00GLD170526P001060000.030.010.040.000.00%10071.88%
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%21254.69%
108.50GLD170526P001085000.040.020.050.000.00%1062.50%
109.00GLD170526P001090000.010.010.02-0.02-66.67%1226253.13%
109.50GLD170526P001095000.030.000.020.000.00%5003,01453.13%
110.00GLD170526P001100000.010.000.010.000.00%10021846.09%
110.50GLD170526P001105000.010.010.020.000.00%31948.05%
111.00GLD170526P001110000.010.000.010.000.00%94742.19%
111.50GLD170526P001115000.010.000.010.000.00%33339.06%
112.00GLD170526P001120000.010.000.010.000.00%424837.50%
112.50GLD170526P001125000.020.000.010.000.00%7540935.16%
113.00GLD170526P001130000.150.000.010.141,400.00%224432.81%
113.50GLD170526P001135000.010.000.02-0.01-50.00%82741533.59%
114.00GLD170526P001140000.010.000.02-0.01-50.00%21,04431.25%
114.50GLD170526P001145000.010.000.01-0.01-50.00%14,32425.78%
115.00GLD170526P001150000.010.000.01-0.01-50.00%34,66223.44%
115.50GLD170526P001155000.010.000.01-0.01-50.00%232,09621.09%
116.00GLD170526P001160000.010.000.01-0.01-50.00%685,61118.75%
116.50GLD170526P001165000.020.000.010.000.00%1,1283,24916.41%
117.00GLD170526P001170000.020.010.02-0.01-33.33%7712,31816.02%
117.50GLD170526P001175000.020.010.02-0.02-50.00%41,84713.28%
118.00GLD170526P001180000.030.020.03-0.02-40.00%8297,83511.43%
118.50GLD170526P001185000.040.040.05-0.06-60.00%2,1413,8129.67%
119.00GLD170526P001190000.110.110.12-0.08-42.11%3,9897,7928.74%
119.50GLD170526P001195000.280.260.30-0.06-17.65%1,0913,7898.50%
120.00GLD170526P001200000.610.600.63-0.10-14.08%6051,7499.03%
120.50GLD170526P001205001.011.001.04-0.30-22.90%91,3648.99%
121.00GLD170526P001210001.411.421.50-0.60-29.85%501,9556.25%
121.50GLD170526P001215002.071.982.02-0.48-18.82%826112.89%
122.00GLD170526P001220002.492.382.560.135.51%144719.53%
122.50GLD170526P001225002.932.933.050.000.00%1512721.49%
123.00GLD170526P001230004.023.353.550.000.00%221524.22%
123.50GLD170526P001235004.154.054.200.000.00%48037.79%
124.00GLD170526P001240004.264.554.700.000.00%17541.02%
124.50GLD170526P001245005.474.905.100.000.00%12737.11%
125.00GLD170526P001250005.905.555.650.000.00%132743.85%
125.50GLD170526P001255006.806.056.150.000.00%291446.68%
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%6052.34%