GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001260002019-12-12 2:30PM EST126.0012.200.000.000.00-1110.00%
GLD191213C001300002019-12-09 12:08PM EST130.008.200.000.000.00-1290.00%
GLD191213C001310002019-12-10 10:17AM EST131.007.410.000.000.00-2220.00%
GLD191213C001315002019-11-29 9:42AM EST131.505.750.000.000.00-10580.00%
GLD191213C001320002019-12-11 9:45AM EST132.006.250.000.000.00-20260.00%
GLD191213C001330002019-12-10 10:50AM EST133.006.100.000.000.00-101310.00%
GLD191213C001335002019-11-29 11:22AM EST133.504.460.000.000.00-2400.00%
GLD191213C001340002019-12-12 2:47PM EST134.004.350.000.000.00-163440.00%
GLD191213C001345002019-11-27 2:12PM EST134.504.850.000.000.00-10200.00%
GLD191213C001350002019-12-12 10:26AM EST135.003.290.000.000.00-201790.00%
GLD191213C001355002019-12-12 3:14PM EST135.502.990.000.000.00-283020.00%
GLD191213C001360002019-12-12 2:30PM EST136.002.280.000.000.00-222210.00%
GLD191213C001365002019-12-12 1:40PM EST136.501.760.000.000.00-672420.00%
GLD191213C001370002019-12-12 2:30PM EST137.001.420.000.000.00-1227030.00%
GLD191213C001375002019-12-12 3:58PM EST137.501.100.000.000.00-4811,9100.00%
GLD191213C001380002019-12-12 3:57PM EST138.000.730.000.000.00-3792,0890.00%
GLD191213C001385002019-12-12 3:57PM EST138.500.430.000.000.00-7463,6730.39%
GLD191213C001390002019-12-12 3:56PM EST139.000.250.000.000.00-1,0661,8833.13%
GLD191213C001395002019-12-12 3:57PM EST139.500.120.000.000.00-6681,4563.13%
GLD191213C001400002019-12-12 3:57PM EST140.000.070.000.000.00-1,3743,7436.25%
GLD191213C001405002019-12-12 3:19PM EST140.500.030.000.000.00-2541,2716.25%
GLD191213C001410002019-12-12 3:54PM EST141.000.020.000.000.00-1,6719,89212.50%
GLD191213C001415002019-12-12 12:39PM EST141.500.010.000.000.00-9099912.50%
GLD191213C001420002019-12-12 3:51PM EST142.000.010.000.000.00-14566012.50%
GLD191213C001425002019-12-12 2:11PM EST142.500.010.010.000.00-2270812.50%
GLD191213C001430002019-12-12 2:41PM EST143.000.010.000.000.00-1,0421,43612.50%
GLD191213C001435002019-12-10 3:57PM EST143.500.010.000.000.00-1764812.50%
GLD191213C001440002019-12-10 12:28PM EST144.000.010.000.000.00-124625.00%
GLD191213C001445002019-12-09 1:08PM EST144.500.010.000.000.00-104925.00%
GLD191213C001450002019-12-10 2:41PM EST145.000.010.000.000.00-152,13625.00%
GLD191213C001455002019-12-10 10:17AM EST145.500.010.000.000.00-143325.00%
GLD191213C001460002019-12-11 1:10PM EST146.000.010.000.000.00-227225.00%
GLD191213C001465002019-12-04 3:39PM EST146.500.030.000.000.00-520325.00%
GLD191213C001470002019-12-11 3:25PM EST147.000.010.000.000.00-22225.00%
GLD191213C001475002019-12-11 3:25PM EST147.500.010.000.000.00-24625.00%
GLD191213C001480002019-12-05 3:43PM EST148.000.010.000.000.00-38240825.00%
GLD191213C001500002019-12-02 2:02PM EST150.000.010.000.000.00-59225.00%
GLD191213C001550002019-11-06 9:42AM EST155.000.080.000.000.00--150.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001240002019-12-09 12:14AM EST124.000.010.000.000.00-50050050.00%
GLD191213P001270002019-12-06 2:50PM EST127.000.020.000.000.00-3350.00%
GLD191213P001290002019-12-09 10:40AM EST129.000.010.000.000.00-20096125.00%
GLD191213P001300002019-12-05 3:16PM EST130.000.020.000.000.00-537025.00%
GLD191213P001310002019-12-06 2:10PM EST131.000.020.000.000.00-109825.00%
GLD191213P001315002019-12-10 10:17AM EST131.500.010.000.000.00-179125.00%
GLD191213P001320002019-12-11 9:30AM EST132.000.020.000.000.00-194825.00%
GLD191213P001330002019-12-11 2:27PM EST133.000.010.000.000.00-21,91525.00%
GLD191213P001335002019-12-11 12:19PM EST133.500.010.000.000.00-125512.50%
GLD191213P001340002019-12-12 3:57PM EST134.000.010.000.000.00-3471,99512.50%
GLD191213P001345002019-12-12 1:45PM EST134.500.010.000.000.00-5175412.50%
GLD191213P001350002019-12-12 3:38PM EST135.000.020.000.000.00-273,01812.50%
GLD191213P001355002019-12-12 1:41PM EST135.500.030.000.000.00-5422,18712.50%
GLD191213P001360002019-12-12 3:34PM EST136.000.030.000.000.00-1576,99112.50%
GLD191213P001365002019-12-12 3:52PM EST136.500.050.000.000.00-2821,9036.25%
GLD191213P001370002019-12-12 3:59PM EST137.000.100.000.000.00-4381,7986.25%
GLD191213P001375002019-12-12 3:59PM EST137.500.160.000.000.00-1,8867,5443.13%
GLD191213P001380002019-12-12 3:57PM EST138.000.300.000.000.00-3,8752,2881.56%
GLD191213P001385002019-12-12 3:51PM EST138.500.520.000.000.00-9433,3360.00%
GLD191213P001390002019-12-12 3:59PM EST139.000.790.000.000.00-6088090.00%
GLD191213P001395002019-12-12 3:42PM EST139.501.200.000.000.00-4324720.00%
GLD191213P001400002019-12-12 3:50PM EST140.001.660.000.000.00-2,3392,3220.00%
GLD191213P001405002019-12-12 2:58PM EST140.502.100.000.000.00-2137740.00%
GLD191213P001410002019-12-12 9:55AM EST141.002.840.000.000.00-2064650.00%
GLD191213P001415002019-12-12 12:28PM EST141.503.050.000.000.00-312690.00%
GLD191213P001420002019-12-06 12:31PM EST142.003.950.000.000.00-31900.00%
GLD191213P001425002019-12-12 2:29PM EST142.504.200.000.000.00-10340.00%
GLD191213P001430002019-12-12 11:13AM EST143.004.700.000.000.00-144120.00%
GLD191213P001435002019-12-03 9:57AM EST143.503.790.000.000.00-1570.00%
GLD191213P001440002019-12-10 12:35PM EST144.006.150.000.000.00-10570.00%
GLD191213P001445002019-11-11 9:55AM EST144.507.050.000.000.00-211170.00%
GLD191213P001450002019-11-27 10:51AM EST145.005.750.000.000.00-57420.00%
GLD191213P001455002019-11-25 9:49AM EST145.508.150.000.000.00-10150.00%
GLD191213P001460002019-12-04 12:50PM EST146.007.100.000.000.00-12110.00%
GLD191213P001465002019-11-11 12:45PM EST146.509.350.000.000.00-2000.00%
GLD191213P001470002019-11-14 11:27AM EST147.008.457.609.850.00-108075.20%
GLD191213P001475002019-11-15 3:29PM EST147.509.300.000.000.00-3000.00%
GLD191213P001480002019-12-09 9:36AM EST148.0010.200.000.000.00-100.00%
GLD191213P001490002019-12-09 12:14AM EST149.0011.250.000.000.00--100.00%
GLD191213P001500002019-11-04 11:52AM EST150.008.2012.3512.450.00-220145.90%