GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001080002020-01-17 12:13PM EST108.0038.9040.4540.700.00-1058.40%
GLD200221C001100002020-01-07 2:14PM EST110.0038.0038.4538.700.00-10055.47%
GLD200221C001120002019-12-17 2:49PM EST112.0027.4134.3534.600.00--00.00%
GLD200221C001150002020-01-21 12:10AM EST115.0031.9933.5033.700.00--054.39%
GLD200221C001170002019-12-17 3:54PM EST117.0022.4529.4029.600.00--00.00%
GLD200221C001190002020-01-10 1:20PM EST119.0027.9929.5029.700.00-2048.15%
GLD200221C001200002020-01-17 12:22PM EST120.0026.9928.5028.700.00-5046.63%
GLD200221C001210002020-01-03 12:23PM EST121.0027.3727.5027.750.00-3046.78%
GLD200221C001220002020-01-29 12:06PM EST122.0026.0026.5026.75+4.32+19.93%2045.22%
GLD200221C001230002020-01-10 3:07PM EST123.0024.0525.5025.700.00-5042.09%
GLD200221C001240002020-01-23 1:03PM EST124.0023.7024.5024.700.00-1040.58%
GLD200221C001250002020-01-28 2:10PM EST125.0022.9223.5023.700.00-1039.06%
GLD200221C001260002020-01-29 1:10PM EST126.0022.0122.5022.70+0.97+4.61%2037.60%
GLD200221C001270002020-01-21 10:26AM EST127.0019.7521.5521.750.00-1037.50%
GLD200221C001280002020-01-17 12:16PM EST128.0018.9820.5520.700.00-2034.57%
GLD200221C001290002020-01-21 9:57AM EST129.0017.3519.5519.750.00-1034.42%
GLD200221C001300002020-01-28 1:57PM EST130.0018.0518.5518.700.00-6031.64%
GLD200221C001310002020-01-22 2:01PM EST131.0015.8017.5517.750.00-2031.35%
GLD200221C001320002020-01-24 10:28AM EST132.0016.2816.5516.750.00-4029.83%
GLD200221C001330002020-01-16 3:16PM EST133.0013.3915.5515.750.00-8028.32%
GLD200221C001340002020-01-27 1:10PM EST134.0015.0014.5514.750.00-1026.81%
GLD200221C001350002020-01-27 3:41PM EST135.0014.1213.5513.750.00-12025.24%
GLD200221C001360002020-01-29 12:54PM EST136.0012.0912.5512.75-1.01-7.71%4023.73%
GLD200221C001370002020-01-29 9:43AM EST137.0010.8511.6511.75-0.11-1.00%2022.17%
GLD200221C001380002020-01-29 2:10PM EST138.0010.6010.6510.75+0.55+5.47%21020.63%
GLD200221C001390002020-01-29 12:06PM EST139.009.069.659.75+0.08+0.89%11019.07%
GLD200221C001400002020-01-29 3:59PM EST140.008.688.658.75+0.77+9.73%15017.48%
GLD200221C001405002020-01-24 3:02PM EST140.507.658.208.250.00--016.70%
GLD200221C001410002020-01-29 2:33PM EST141.007.327.707.80+0.23+3.24%12016.63%
GLD200221C001420002020-01-29 2:47PM EST142.006.626.706.80+0.54+8.88%5014.97%
GLD200221C001425002020-01-24 3:35PM EST142.505.656.256.350.00-1014.75%
GLD200221C001430002020-01-29 3:57PM EST143.005.755.755.85+0.66+12.97%183013.87%
GLD200221C001435002020-01-28 2:38PM EST143.505.255.305.40+0.65+14.13%256013.53%
GLD200221C001440002020-01-29 3:59PM EST144.004.824.854.90+0.64+15.31%516012.62%
GLD200221C001445002020-01-24 12:56PM EST144.504.054.404.450.00--012.18%
GLD200221C001450002020-01-29 3:51PM EST145.004.003.954.05+0.65+19.40%334012.12%
GLD200221C001455002020-01-29 2:33PM EST145.503.203.553.65+0.21+7.02%25011.94%
GLD200221C001460002020-01-29 3:58PM EST146.003.203.153.25+0.54+20.30%775011.62%
GLD200221C001465002020-01-29 3:48PM EST146.502.802.812.84+0.50+21.74%680011.13%
GLD200221C001470002020-01-29 3:59PM EST147.002.512.482.51+0.46+22.44%302011.11%
GLD200221C001475002020-01-29 3:32PM EST147.502.072.172.20+0.28+15.64%122011.07%
GLD200221C001480002020-01-29 3:59PM EST148.001.901.921.93+0.34+21.79%1,133011.15%
GLD200221C001485002020-01-29 3:56PM EST148.501.651.661.68+0.31+23.13%318011.18%
GLD200221C001490002020-01-29 3:59PM EST149.001.441.451.47+0.26+22.03%1,162011.34%
GLD200221C001495002020-01-29 3:15PM EST149.501.211.261.28+0.17+16.35%98011.49%
GLD200221C001500002020-01-29 3:59PM EST150.001.101.101.12+0.20+22.22%778011.70%
GLD200221C001505002020-01-29 2:23PM EST150.500.800.960.97-0.03-3.61%216011.84%
GLD200221C001510002020-01-29 3:58PM EST151.000.830.830.85+0.15+22.06%3,548012.07%
GLD200221C001515002020-01-29 1:28PM EST151.500.600.730.74+0.01+1.69%36012.27%
GLD200221C001520002020-01-29 3:51PM EST152.000.630.630.65+0.11+21.15%4,820012.51%
GLD200221C001525002020-01-29 2:10PM EST152.500.450.550.57-0.02-4.26%27012.75%
GLD200221C001530002020-01-29 3:38PM EST153.000.470.480.50+0.08+20.51%110012.99%
GLD200221C001535002020-01-29 12:01PM EST153.500.370.420.44-0.23-38.33%1013.23%
GLD200221C001540002020-01-29 2:33PM EST154.000.310.370.380.00-84013.38%
GLD200221C001545002020-01-29 2:56PM EST154.500.320.330.34-0.24-42.86%17013.70%
GLD200221C001550002020-01-29 3:33PM EST155.000.270.290.30+0.04+17.39%42013.94%
GLD200221C001560002020-01-29 2:19PM EST156.000.170.220.230.00-35014.33%
GLD200221C001570002020-01-29 2:50PM EST157.000.160.170.18+0.03+23.08%7014.80%
GLD200221C001575002020-01-29 2:50PM EST157.500.140.150.16-0.11-44.00%4015.04%
GLD200221C001580002020-01-29 2:50PM EST158.000.120.130.14+0.01+9.09%30015.21%
GLD200221C001590002020-01-29 3:08PM EST159.000.090.100.12-0.01-10.00%4015.92%
GLD200221C001600002020-01-29 3:51PM EST160.000.080.080.09+0.01+14.29%2,782016.16%
GLD200221C001610002020-01-29 1:55PM EST161.000.050.070.080.00-32016.90%
GLD200221C001620002020-01-29 3:53PM EST162.000.050.050.060.00-5,127017.09%
GLD200221C001625002020-01-27 12:22PM EST162.500.090.050.060.00--017.68%
GLD200221C001630002020-01-28 10:04AM EST163.000.050.040.050.00-2017.68%
GLD200221C001640002020-01-29 9:30AM EST164.000.040.030.05+0.01+33.33%10018.56%
GLD200221C001650002020-01-29 9:40AM EST165.000.020.030.04-0.01-33.33%1018.95%
GLD200221C001660002020-01-27 3:50PM EST166.000.050.020.030.00-367019.14%
GLD200221C001670002020-01-15 3:36PM EST167.000.050.020.030.00-3019.92%
GLD200221C001680002020-01-29 3:43PM EST168.000.020.020.03-0.02-50.00%20020.90%
GLD200221C001690002020-01-29 3:58PM EST169.000.020.010.020.00-22020.70%
GLD200221C001700002020-01-28 10:40AM EST170.000.010.010.020.00-28021.49%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221P001100002019-12-24 12:53PM EST110.000.010.000.010.00--041.41%
GLD200221P001110002019-12-26 1:43PM EST111.000.010.000.010.00-2040.63%
GLD200221P001120002019-12-30 1:19PM EST112.000.010.000.010.00-3039.06%
GLD200221P001130002019-12-31 10:30AM EST113.000.010.000.010.00--038.28%
GLD200221P001140002020-01-06 3:52PM EST114.000.010.000.010.00--036.72%
GLD200221P001150002020-01-09 1:51PM EST115.000.010.000.010.00-1035.94%
GLD200221P001160002020-01-10 3:38PM EST116.000.010.000.010.00-2034.77%
GLD200221P001170002019-12-13 3:10PM EST117.000.020.000.010.00-3033.59%
GLD200221P001180002019-12-30 2:28PM EST118.000.010.000.010.00-3032.81%
GLD200221P001190002019-12-16 9:50AM EST119.000.020.000.010.00-2031.25%
GLD200221P001200002020-01-13 10:39AM EST120.000.010.000.010.00-2030.47%
GLD200221P001210002020-01-06 10:46AM EST121.000.010.000.010.00--029.30%
GLD200221P001220002019-12-02 10:10AM EST122.000.050.010.030.00--3232.03%
GLD200221P001230002020-01-02 12:23PM EST123.000.030.000.010.00--027.34%
GLD200221P001240002020-01-10 12:38PM EST124.000.010.000.010.00-5026.17%
GLD200221P001250002020-01-23 12:33PM EST125.000.010.000.010.00-1025.00%
GLD200221P001260002020-01-23 3:52PM EST126.000.010.000.010.00-20024.22%
GLD200221P001270002020-01-23 3:52PM EST127.000.010.000.020.00-3024.81%
GLD200221P001280002020-01-28 2:49PM EST128.000.010.000.020.00-1023.63%
GLD200221P001290002020-01-28 3:34PM EST129.000.010.010.020.00-9022.66%
GLD200221P001300002020-01-27 10:36AM EST130.000.010.010.020.00-3021.49%
GLD200221P001310002020-01-29 9:41AM EST131.000.020.010.02+0.01+100.00%4020.31%
GLD200221P001320002020-01-29 2:45PM EST132.000.020.010.030.00-5020.31%
GLD200221P001330002020-01-29 2:33PM EST133.000.020.020.03+0.01+100.00%3019.14%
GLD200221P001340002020-01-29 3:02PM EST134.000.020.020.03-0.01-33.33%1017.97%
GLD200221P001350002020-01-29 10:45AM EST135.000.030.030.00-0.01-25.00%906.25%
GLD200221P001360002020-01-29 3:08PM EST136.000.030.030.00-0.01-25.00%1006.25%
GLD200221P001370002020-01-29 2:00PM EST137.000.040.040.050.00-7015.72%
GLD200221P001380002020-01-29 3:55PM EST138.000.050.000.060.00-44014.94%
GLD200221P001390002020-01-29 3:59PM EST139.000.060.060.07-0.01-14.29%119014.06%
GLD200221P001400002020-01-29 3:09PM EST140.000.070.070.080.00-49013.14%
GLD200221P001405002020-01-29 1:19PM EST140.500.090.080.09-0.01-10.00%69012.79%
GLD200221P001410002020-01-29 2:47PM EST141.000.090.090.100.00-108012.35%
GLD200221P001415002020-01-29 3:02PM EST141.500.110.100.11-0.01-8.33%54011.91%
GLD200221P001420002020-01-29 3:02PM EST142.000.110.110.12-0.02-15.38%65011.43%
GLD200221P001425002020-01-29 2:56PM EST142.500.140.130.14-0.02-12.50%1011.13%
GLD200221P001430002020-01-29 3:32PM EST143.000.170.150.16-0.04-19.05%431010.74%
GLD200221P001435002020-01-29 2:00PM EST143.500.230.190.20-0.02-8.00%2010.60%
GLD200221P001440002020-01-29 3:56PM EST144.000.240.230.24-0.07-22.58%726010.33%
GLD200221P001445002020-01-29 10:09AM EST144.500.330.280.29-0.05-13.16%24010.10%
GLD200221P001450002020-01-29 3:01PM EST145.000.360.350.36-0.12-25.00%21609.96%
GLD200221P001455002020-01-29 2:23PM EST145.500.470.430.45-0.13-21.67%2509.86%
GLD200221P001460002020-01-29 3:59PM EST146.000.560.540.56-0.22-28.21%87109.79%
GLD200221P001465002020-01-29 3:26PM EST146.500.720.680.69-0.25-25.77%39009.72%
GLD200221P001470002020-01-29 3:59PM EST147.000.840.840.86-0.33-28.21%61509.77%
GLD200221P001475002020-01-29 3:27PM EST147.501.101.041.06-0.33-23.08%25909.85%
GLD200221P001480002020-01-29 3:36PM EST148.001.321.271.29-0.38-22.35%40709.95%
GLD200221P001485002020-01-29 3:40PM EST148.501.581.531.54-0.42-21.00%207010.01%
GLD200221P001490002020-01-29 3:58PM EST149.001.841.811.83-0.50-21.37%23010.16%
GLD200221P001495002020-01-29 2:35PM EST149.502.382.122.15-0.30-11.19%260010.34%
GLD200221P001500002020-01-29 3:05PM EST150.002.522.462.49-0.37-12.80%334010.51%
GLD200221P001505002020-01-27 9:48AM EST150.503.372.832.860.00-1010.74%
GLD200221P001510002020-01-29 10:03AM EST151.003.543.203.25-0.26-6.84%13011.00%
GLD200221P001515002020-01-28 10:39AM EST151.504.303.553.650.00-211011.21%
GLD200221P001520002020-01-27 3:28PM EST152.003.854.004.050.00-3011.30%
GLD200221P001525002020-01-24 12:54PM EST152.504.904.404.50-0.30-5.77%12011.73%
GLD200221P001530002020-01-29 10:22AM EST153.005.404.854.90-0.20-3.57%6011.56%
GLD200221P001535002020-01-29 10:22AM EST153.505.805.305.35+0.75+14.85%-011.79%
GLD200221P001540002020-01-29 9:40AM EST154.006.355.755.80+0.75+13.39%41011.94%
GLD200221P001545002020-01-27 12:12AM EST154.507.106.206.250.00--011.96%
GLD200221P001550002020-01-27 9:53AM EST155.006.666.656.750.00-1012.65%
GLD200221P001560002020-01-28 9:30AM EST156.007.807.607.700.00-5013.14%
GLD200221P001570002020-01-09 1:35PM EST157.0010.158.558.650.00-20013.33%
GLD200221P001575002020-01-24 10:28AM EST157.509.509.059.100.00--012.45%
GLD200221P001580002020-01-28 10:39AM EST158.0010.359.509.600.00-100012.99%
GLD200221P001590002020-01-27 12:34PM EST159.0010.4010.5010.600.00-3014.06%
GLD200221P001600002020-01-09 12:18PM EST160.0014.0311.5011.650.00-1016.80%
GLD200221P001610002020-01-08 9:42AM EST161.0013.1412.4512.650.00-2017.92%
GLD200221P001620002020-01-03 10:52AM EST162.0016.3013.4513.650.00-12019.04%
GLD200221P001630002020-01-03 2:24PM EST163.0014.7514.4014.650.00-10020.12%
GLD200221P001650002020-01-07 12:34PM EST165.0017.0016.4016.650.00--022.22%
GLD200221P001660002020-01-17 3:56PM EST166.0019.4017.4017.650.00-1023.24%