GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200529C001200002020-05-18 12:00AM EDT120.0043.9143.0043.350.00--1115.23%
GLD200529C001250002020-05-19 11:59AM EDT125.0038.7038.0038.350.00-1010101.76%
GLD200529C001300002020-05-15 11:06AM EDT130.0034.1533.0033.350.00-3288.67%
GLD200529C001350002020-05-22 3:20PM EDT135.0028.0728.0028.35-1.18-4.03%923375.88%
GLD200529C001400002020-05-21 10:49AM EDT140.0021.7023.0023.35+21.70--263.28%
GLD200529C001440002020-05-12 10:58AM EDT144.0016.9019.0019.400.00-12156.54%
GLD200529C001445002020-05-14 2:15PM EDT144.5018.4318.5018.900.00-2755.27%
GLD200529C001450002020-05-18 12:00AM EDT145.0015.6518.0018.400.00--1553.91%
GLD200529C001460002020-05-18 2:27PM EDT146.0017.0517.0017.400.00-13551.37%
GLD200529C001470002020-04-22 1:19PM EDT147.0015.5515.9016.400.00--348.83%
GLD200529C001480002020-05-11 9:52AM EDT148.0012.6615.0015.450.00-11048.54%
GLD200529C001485002020-05-14 1:25PM EDT148.5014.5914.5014.950.00-2547.17%
GLD200529C001490002020-05-14 12:00PM EDT149.0014.3814.0014.450.00-1445.85%
GLD200529C001500002020-05-22 10:46AM EDT150.0013.2513.0013.45-1.15-7.99%1016943.16%
GLD200529C001505002020-05-15 2:11PM EDT150.5013.6512.5012.950.00-7010041.80%
GLD200529C001510002020-05-22 2:41PM EDT151.0012.1512.0012.35-1.30-9.67%18836.13%
GLD200529C001515002020-05-11 9:52AM EDT151.509.4011.5011.950.00-1139.16%
GLD200529C001520002020-05-18 2:39PM EDT152.0011.0911.0011.400.00-12535.84%
GLD200529C001525002020-05-22 3:48PM EDT152.5010.6010.5010.95-0.71-6.28%4536.43%
GLD200529C001530002020-05-19 1:35PM EDT153.0010.8410.0010.450.00-562135.06%
GLD200529C001535002020-05-22 9:32AM EDT153.509.509.509.85-0.55-5.47%301029.88%
GLD200529C001540002020-05-22 2:25PM EDT154.009.179.009.35-1.28-12.25%117328.61%
GLD200529C001545002020-05-20 12:03PM EDT154.509.858.508.850.00-23727.34%
GLD200529C001550002020-05-22 3:48PM EDT155.008.158.108.40+1.10+15.60%1412727.93%
GLD200529C001555002020-05-14 11:44AM EDT155.507.997.507.850.00-1224.71%
GLD200529C001560002020-05-22 1:55PM EDT156.007.237.107.40+1.04+16.80%216525.20%
GLD200529C001565002020-05-22 1:51PM EDT156.506.756.506.90-1.00-12.90%2423.83%
GLD200529C001570002020-05-22 3:57PM EDT157.006.336.206.35-1.47-18.85%363820.85%
GLD200529C001575002020-05-18 12:21PM EDT157.505.765.705.900.00-1224321.09%
GLD200529C001580002020-05-22 10:50AM EDT158.005.355.205.40+0.83+18.36%539619.68%
GLD200529C001585002020-05-22 11:41AM EDT158.504.554.754.95+0.45+10.98%55619.53%
GLD200529C001590002020-05-22 3:56PM EDT159.004.324.254.45+0.57+15.20%831418.02%
GLD200529C001595002020-05-22 2:30PM EDT159.503.903.904.00+0.70+21.88%7213217.53%
GLD200529C001600002020-05-22 3:56PM EDT160.003.423.303.55+0.47+15.93%2502,61916.90%
GLD200529C001605002020-05-22 2:16PM EDT160.503.052.933.10+0.30+10.91%1984916.02%
GLD200529C001610002020-05-22 3:16PM EDT161.002.632.552.69+0.41+18.47%7957715.63%
GLD200529C001615002020-05-22 3:21PM EDT161.502.162.202.33+0.14+6.93%8784515.65%
GLD200529C001620002020-05-22 3:58PM EDT162.001.921.871.99+0.24+14.29%5091,03415.58%
GLD200529C001625002020-05-22 3:58PM EDT162.501.631.581.67+0.15+10.14%49972215.41%
GLD200529C001630002020-05-22 3:59PM EDT163.001.351.311.38+0.10+8.00%3,9781,75515.26%
GLD200529C001640002020-05-22 3:58PM EDT164.000.920.890.94+0.02+2.22%2,3271,76915.50%
GLD200529C001650002020-05-22 3:59PM EDT165.000.590.580.59-0.07-10.61%9,45019,28815.41%
GLD200529C001660002020-05-22 3:59PM EDT166.000.380.360.39-0.12-24.00%1,3221,48216.04%
GLD200529C001670002020-05-22 3:59PM EDT167.000.230.220.24-0.12-34.29%1,0362,11816.36%
GLD200529C001675002020-05-22 3:59PM EDT167.500.180.180.20-0.14-43.75%2,60696716.85%
GLD200529C001680002020-05-22 3:59PM EDT168.000.160.140.16-0.11-40.74%1,0801,25517.14%
GLD200529C001690002020-05-22 3:58PM EDT169.000.100.090.10-0.09-47.37%1,1401,03117.63%
GLD200529C001700002020-05-22 3:59PM EDT170.000.080.070.08-0.06-42.86%5574,28019.04%
GLD200529C001710002020-05-22 3:39PM EDT171.000.050.050.06+0.05-8754120.12%
GLD200529C001715002020-05-22 3:01PM EDT171.500.060.040.05+0.06-4820.51%
GLD200529C001725002020-05-22 3:40PM EDT172.500.030.030.04-0.04-57.14%27779621.68%
GLD200529C001750002020-05-22 3:59PM EDT175.000.020.020.03-0.02-50.00%3341,20425.20%
GLD200529C001775002020-05-22 3:36PM EDT177.500.030.020.030.00-6739429.49%
GLD200529C001800002020-05-22 2:16PM EDT180.000.020.010.02-0.01-33.33%131,34332.03%
GLD200529C001825002020-05-22 3:08PM EDT182.500.020.000.020.00-1132835.94%
GLD200529C001850002020-05-22 9:33AM EDT185.000.010.000.010.00-8850236.72%
GLD200529C001875002020-05-22 2:52PM EDT187.500.010.000.01-0.04-80.00%702140.63%
GLD200529C001900002020-05-22 3:42PM EDT190.000.010.000.010.00-14526743.75%
GLD200529C001925002020-05-19 10:18AM EDT192.500.030.000.010.00-2946.88%
GLD200529C001950002020-05-19 11:54AM EDT195.000.030.000.010.00-7317350.00%
GLD200529C001975002020-05-19 3:01PM EDT197.500.020.000.010.00-387650.00%
GLD200529C002000002020-05-19 11:16AM EDT200.000.010.000.010.00-19242653.13%
GLD200529C002050002020-05-19 11:15AM EDT205.000.010.000.010.00-21021459.38%
GLD200529C002100002020-05-19 11:16AM EDT210.000.010.000.010.00-49055464.06%
GLD200529C002150002020-05-18 1:34PM EDT215.000.040.000.010.00-1214670.31%
GLD200529C002200002020-05-18 12:00AM EDT220.000.01-0.010.00--1879.69%
GLD200529C002250002020-05-08 1:48PM EDT225.000.010.000.010.00-33381.25%
GLD200529C002300002020-05-08 10:28AM EDT230.000.010.000.010.00-101284.38%
GLD200529C002350002020-04-29 10:00AM EDT235.000.030.000.010.00--20090.63%
GLD200529C002400002020-04-30 12:52PM EDT240.000.030.000.010.00--20093.75%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200529P001200002020-05-11 11:05AM EDT120.000.010.000.010.00-612278.13%
GLD200529P001250002020-05-20 11:56AM EDT125.000.010.000.010.00-213168.75%
GLD200529P001300002020-05-18 11:29AM EDT130.000.020.000.010.00-876659.38%
GLD200529P001350002020-05-22 3:35PM EDT135.000.010.000.010.00-123250.00%
GLD200529P001400002020-05-22 3:35PM EDT140.000.010.000.01-0.01-50.00%171144.53%
GLD200529P001440002020-05-21 10:33AM EDT144.000.030.010.020.00-351140.23%
GLD200529P001445002020-05-21 3:06PM EDT144.500.030.000.020.00-522839.06%
GLD200529P001450002020-05-22 9:32AM EDT145.000.010.000.02-0.03-75.00%210,81338.28%
GLD200529P001455002020-05-22 2:54PM EDT145.500.020.010.02-0.01-33.33%304537.50%
GLD200529P001460002020-05-22 3:03PM EDT146.000.020.010.020.00-27436.33%
GLD200529P001465002020-05-21 3:16PM EDT146.500.040.010.030.00-19420137.11%
GLD200529P001470002020-05-22 3:20PM EDT147.000.020.010.03-0.03-60.00%1344936.33%
GLD200529P001475002020-05-21 2:18PM EDT147.500.050.010.030.00-72335.16%
GLD200529P001480002020-05-21 2:55PM EDT148.000.050.020.030.00-11725433.99%
GLD200529P001485002020-05-21 2:51PM EDT148.500.050.020.030.00-116233.20%
GLD200529P001490002020-05-22 9:51AM EDT149.000.040.020.03-0.02-33.33%229932.03%
GLD200529P001495002020-05-22 1:57PM EDT149.500.040.020.03-0.03-42.86%105231.06%
GLD200529P001500002020-05-22 3:28PM EDT150.000.020.020.03-0.05-71.43%12379230.08%
GLD200529P001505002020-05-22 11:54AM EDT150.500.040.020.04-0.01-20.00%10823430.27%
GLD200529P001510002020-05-22 12:56PM EDT151.000.040.030.04-0.04-50.00%12134329.10%
GLD200529P001515002020-05-22 3:13PM EDT151.500.030.020.04-0.05-62.50%54128.13%
GLD200529P001520002020-05-22 3:55PM EDT152.000.030.030.04-0.04-57.14%1242,54926.95%
GLD200529P001525002020-05-22 2:59PM EDT152.500.050.030.04-0.04-44.44%1126425.98%
GLD200529P001530002020-05-22 3:59PM EDT153.000.030.030.05-0.06-66.67%391,39525.78%
GLD200529P001535002020-05-22 3:59PM EDT153.500.030.030.05-0.08-72.73%2071524.61%
GLD200529P001540002020-05-22 3:27PM EDT154.000.040.040.05-0.06-60.00%2145223.63%
GLD200529P001545002020-05-22 3:59PM EDT154.500.050.040.06-0.08-61.54%1730523.24%
GLD200529P001550002020-05-22 3:58PM EDT155.000.050.040.06-0.07-58.33%801,22722.07%
GLD200529P001555002020-05-22 3:43PM EDT155.500.060.050.06-0.09-60.00%2229320.90%
GLD200529P001560002020-05-22 3:58PM EDT156.000.060.050.07-0.10-62.50%7255920.31%
GLD200529P001565002020-05-22 2:49PM EDT156.500.090.060.07-0.09-50.00%2423019.14%
GLD200529P001570002020-05-22 3:55PM EDT157.000.070.060.08-0.14-66.67%4783918.46%
GLD200529P001575002020-05-22 3:42PM EDT157.500.100.080.09-0.16-61.54%28557117.68%
GLD200529P001580002020-05-22 3:56PM EDT158.000.110.100.11-0.19-63.33%7271,11917.19%
GLD200529P001585002020-05-22 3:50PM EDT158.500.120.110.13-0.24-66.67%12650416.50%
GLD200529P001590002020-05-22 3:59PM EDT159.000.140.140.16-0.33-70.21%5321,72716.02%
GLD200529P001595002020-05-22 3:48PM EDT159.500.200.180.20-0.32-61.54%6259315.58%
GLD200529P001600002020-05-22 3:59PM EDT160.000.260.230.26-0.44-62.86%1,8033,56915.33%
GLD200529P001605002020-05-22 3:18PM EDT160.500.380.310.34-0.45-54.22%2781,41015.19%
GLD200529P001610002020-05-22 3:58PM EDT161.000.420.400.45-0.60-58.82%4541,68815.19%
GLD200529P001615002020-05-22 3:59PM EDT161.500.550.540.56-0.66-54.55%19853514.82%
GLD200529P001620002020-05-22 3:59PM EDT162.000.710.700.71-0.77-52.03%1,0221,38514.67%
GLD200529P001625002020-05-22 3:59PM EDT162.500.920.890.93-0.77-45.56%45441415.04%
GLD200529P001630002020-05-22 3:59PM EDT163.001.131.121.17-0.83-42.35%3,1221,19915.26%
GLD200529P001640002020-05-22 3:59PM EDT164.001.691.661.76-1.04-38.10%75062915.87%
GLD200529P001650002020-05-22 3:57PM EDT165.002.382.332.47-0.98-29.17%4007,15616.63%
GLD200529P001660002020-05-22 3:51PM EDT166.003.223.103.30-1.28-28.44%1634817.97%
GLD200529P001670002020-05-22 1:39PM EDT167.004.073.954.10-1.31-24.35%810217.80%
GLD200529P001675002020-05-22 3:51PM EDT167.504.624.354.55-1.29-21.83%151218.24%
GLD200529P001680002020-05-22 3:51PM EDT168.005.024.855.00-1.42-22.05%382118.46%
GLD200529P001690002020-05-22 2:37PM EDT169.005.985.805.95-1.38-18.75%37619.68%
GLD200529P001700002020-05-21 10:45AM EDT170.008.656.806.950.00-21922.17%
GLD200529P001710002020-05-21 10:31AM EDT171.008.907.708.00+8.90--126.17%
GLD200529P001750002020-04-23 10:28AM EDT175.0013.4011.7011.900.00-4131.15%
GLD200529P001775002020-05-22 10:14AM EDT177.5014.2514.1514.55-0.95-6.25%2942.97%
GLD200529P001800002020-04-23 3:34PM EDT180.0017.9016.6517.050.00--148.44%
GLD200529P001875002020-05-11 10:58AM EDT187.5028.0024.1524.550.00-1050.00%
GLD200529P001900002020-05-13 3:04PM EDT190.0028.7826.6527.050.00-2253.91%
GLD200529P001925002020-05-21 10:20AM EDT192.5030.4529.0029.70+30.45--057.81%
GLD200529P001950002020-05-21 10:04AM EDT195.0032.6531.6532.00+32.65--457.81%
GLD200529P002150002020-05-18 10:24AM EDT215.0051.1551.6552.00+51.15--084.38%
GLD200529P002200002020-05-18 9:57AM EDT220.0057.1056.6557.00+57.10--090.63%
GLD200529P002250002020-05-08 10:55AM EDT225.0064.0061.6562.000.00-4096.48%