GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320C000710002019-10-13 11:09PM EST71.0071.200.000.000.00--00.00%
GLD200320C000800002019-12-20 1:08PM EST80.0059.5566.7066.900.00-1171.48%
GLD200320C000850002020-01-15 3:37PM EST85.0061.8061.7061.950.00--666.11%
GLD200320C001000002020-01-15 3:47PM EST100.0046.9546.7547.000.00-33350.00%
GLD200320C001030002020-01-13 9:33AM EST103.0043.6043.8044.000.00-1149.76%
GLD200320C001050002020-01-16 12:54PM EST105.0041.4241.8042.000.00-11047.46%
GLD200320C001070002020-01-10 2:48PM EST107.0040.0939.8040.000.00-1145.22%
GLD200320C001100002019-11-08 9:41AM EST110.0028.1729.5029.800.00-120.00%
GLD200320C001130002020-01-10 2:27PM EST113.0034.0733.8034.050.00-2239.48%
GLD200320C001140002020-01-06 9:36AM EST114.0034.6532.8033.050.00-402038.38%
GLD200320C001150002020-01-09 10:00AM EST115.0031.5031.9032.150.00-1638.89%
GLD200320C001160002019-12-16 2:05PM EST116.0023.7030.5530.750.00--029.88%
GLD200320C001170002020-01-13 10:11AM EST117.0029.3429.8530.050.00-41335.11%
GLD200320C001190002019-12-31 3:16PM EST119.0024.4627.8528.050.00--332.96%
GLD200320C001200002020-01-17 3:51PM EST120.0026.8526.8527.05+0.48+1.82%418931.91%
GLD200320C001210002019-12-31 10:49AM EST121.0023.0525.8526.050.00--1330.84%
GLD200320C001220002019-12-26 10:38AM EST122.0021.2024.8525.050.00-3213729.79%
GLD200320C001230002019-10-22 9:18AM EST123.0018.0515.5015.750.00-201190.00%
GLD200320C001240002020-01-06 9:51AM EST124.0024.6422.8523.100.00-228428.32%
GLD200320C001250002020-01-15 12:48PM EST125.0021.6721.8522.100.00-729827.27%
GLD200320C001260002020-01-15 12:50PM EST126.0020.6720.9021.100.00-328026.20%
GLD200320C001270002020-01-14 1:25PM EST127.0018.7619.9020.100.00-232325.12%
GLD200320C001280002020-01-16 1:09PM EST128.0018.4718.9019.100.00-518324.06%
GLD200320C001290002020-01-15 3:35PM EST129.0018.0517.9018.100.00-223523.00%
GLD200320C001300002020-01-17 2:32PM EST130.0017.4016.9017.10+0.68+4.07%511,11621.92%
GLD200320C001310002020-01-17 11:50AM EST131.0016.2015.9516.15+1.60+10.96%547021.39%
GLD200320C001320002020-01-17 3:01PM EST132.0015.3214.9515.15+0.90+6.24%327320.29%
GLD200320C001330002020-01-16 1:34PM EST133.0013.4013.9514.150.00-352919.21%
GLD200320C001340002020-01-15 12:45PM EST134.0012.7213.0013.200.00-633818.56%
GLD200320C001350002020-01-17 3:16PM EST135.0012.4012.0012.15+0.33+2.73%101,51517.02%
GLD200320C001360002020-01-17 9:52AM EST136.0011.2611.0511.20+0.66+6.23%181,46116.32%
GLD200320C001370002020-01-17 10:51AM EST137.0010.1010.1010.25+0.32+3.27%111,37515.58%
GLD200320C001380002020-01-17 9:57AM EST138.009.319.159.25+0.26+2.87%12,36314.42%
GLD200320C001390002020-01-17 1:14PM EST139.008.558.208.35+0.86+11.18%410,22413.93%
GLD200320C001400002020-01-17 3:44PM EST140.007.507.307.45+0.45+6.38%6013,62813.32%
GLD200320C001410002020-01-17 11:46AM EST141.006.626.456.60+0.62+10.33%13,44712.90%
GLD200320C001420002020-01-17 3:32PM EST142.005.945.655.75+0.78+15.12%649,97112.33%
GLD200320C001430002020-01-17 3:34PM EST143.005.104.905.00+0.40+8.51%1,58415,24812.11%
GLD200320C001440002020-01-17 3:50PM EST144.004.264.204.30+0.41+10.65%1,12924,81211.91%
GLD200320C001450002020-01-17 3:55PM EST145.003.603.553.65+0.11+3.15%64035,60011.73%
GLD200320C001460002020-01-17 3:57PM EST146.003.053.053.10+0.09+3.04%37423,13611.73%
GLD200320C001470002020-01-17 3:53PM EST147.002.622.592.64+0.11+4.38%72511,18011.88%
GLD200320C001480002020-01-17 3:46PM EST148.002.272.202.23+0.21+10.19%4036,93712.01%
GLD200320C001490002020-01-17 3:47PM EST149.001.911.871.90+0.09+4.95%25820,26412.25%
GLD200320C001500002020-01-17 3:52PM EST150.001.631.591.62+0.09+5.84%1,00226,13212.51%
GLD200320C001510002020-01-17 3:42PM EST151.001.421.351.38+0.14+10.94%9672,18712.78%
GLD200320C001520002020-01-17 3:31PM EST152.001.251.161.18+0.14+12.61%852,25213.07%
GLD200320C001530002020-01-17 3:57PM EST153.000.990.991.01+0.02+2.06%30,79339,89113.36%
GLD200320C001540002020-01-17 3:53PM EST154.000.860.850.87+0.03+3.61%2,51856413.67%
GLD200320C001550002020-01-17 3:46PM EST155.000.770.730.74+0.06+8.45%14321,66513.92%
GLD200320C001560002020-01-17 2:05PM EST156.000.710.630.64+0.04+5.97%1,04510,56114.23%
GLD200320C001570002020-01-17 1:44PM EST157.000.610.540.55+0.06+10.91%1,0211,12114.50%
GLD200320C001580002020-01-17 9:30AM EST158.000.480.470.48+0.04+9.09%11,36114.84%
GLD200320C001590002020-01-17 3:53PM EST159.000.420.400.42+0.03+7.69%21,02915.16%
GLD200320C001600002020-01-17 2:57PM EST160.000.380.350.36+0.02+5.56%16126,35415.41%
GLD200320C001610002020-01-17 10:21AM EST161.000.290.300.32+0.03+11.54%10649215.75%
GLD200320C001620002020-01-17 10:26AM EST162.000.260.260.28-0.01-3.70%517616.04%
GLD200320C001630002020-01-17 3:37PM EST163.000.250.220.24-0.03-10.71%19,26220,12916.26%
GLD200320C001640002020-01-17 3:02PM EST164.000.200.200.21+0.04+25.00%15,81016,46216.53%
GLD200320C001650002020-01-17 9:34AM EST165.000.190.170.19+0.02+11.76%1516,71616.90%
GLD200320C001660002020-01-13 1:20PM EST166.000.170.150.160.00-21,07917.04%
GLD200320C001670002020-01-17 3:35PM EST167.000.150.130.14-0.03-16.67%3,0021,89817.29%
GLD200320C001680002020-01-10 3:42PM EST168.000.190.120.130.00-79,21617.68%
GLD200320C001690002020-01-09 10:52AM EST169.000.140.100.110.00-31,68617.82%
GLD200320C001700002020-01-17 3:47PM EST170.000.100.090.10-0.02-16.67%274,96018.16%
GLD200320C001710002020-01-08 9:37AM EST171.000.310.080.090.00-167518.46%
GLD200320C001720002020-01-14 1:39PM EST172.000.080.070.080.00-646618.70%
GLD200320C001730002020-01-02 3:08PM EST173.000.160.060.080.00-221519.24%
GLD200320C001740002020-01-08 9:30AM EST174.000.240.060.070.00-2812519.43%
GLD200320C001750002020-01-17 1:59PM EST175.000.070.050.06+0.02+40.00%12,45019.53%
GLD200320C001760002020-01-16 2:57PM EST176.000.050.040.06-0.04-44.44%265520.12%
GLD200320C001770002020-01-14 10:16AM EST177.000.050.040.05+0.01+25.00%512,18820.12%
GLD200320C001780002020-01-17 3:51PM EST178.000.050.030.05-0.01-16.67%265920.70%
GLD200320C001790002020-01-10 1:06PM EST179.000.060.030.040.00-25,44120.61%
GLD200320C001800002020-01-16 11:49AM EST180.000.040.030.050.00-5031,77421.68%
GLD200320C001810002020-01-15 1:26PM EST181.000.030.020.030.00-116020.90%
GLD200320C001820002020-01-07 1:48PM EST182.000.110.020.030.00-551221.29%
GLD200320C001850002020-01-14 2:15PM EST185.000.020.010.030.00-347422.66%
GLD200320C001860002020-01-03 2:37PM EST186.000.080.010.030.00-424223.24%
GLD200320C001870002019-10-22 2:40PM EST187.000.310.060.080.00-2326.66%
GLD200320C001880002020-01-06 10:27AM EST188.000.100.010.030.00-115324.02%
GLD200320C001890002020-01-06 10:38AM EST189.000.070.010.030.00-1,3891,39124.61%
GLD200320C001900002019-11-25 9:54AM EST190.000.060.030.050.00-161,80726.56%
GLD200320C001950002020-01-08 10:03AM EST195.000.040.010.020.00-121325.98%
GLD200320C002000002020-01-03 11:33AM EST200.000.040.010.020.00-1,0201,87728.13%
GLD200320C002050002020-01-17 3:52PM EST205.000.010.000.010.00-3001,22528.13%
GLD200320C002100002020-01-13 11:48AM EST210.000.010.000.010.00-11,51529.69%
GLD200320C002150002020-01-13 11:47AM EST215.000.010.000.010.00-352,79531.64%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320P001000002019-11-08 12:59PM EST100.000.010.000.010.00-18832.81%
GLD200320P001010002019-08-30 11:05AM EST101.000.030.000.040.00-3036.91%
GLD200320P001020002019-09-26 9:14AM EST102.000.040.000.020.00--3033.20%
GLD200320P001070002019-10-15 11:01AM EST107.000.040.000.000.00-5012.50%
GLD200320P001080002019-12-16 12:09AM EST108.000.02-0.010.00--026.56%
GLD200320P001100002019-09-27 1:36PM EST110.000.060.000.030.00-5528.13%
GLD200320P001110002019-12-09 3:39PM EST111.000.020.000.010.00-200024.22%
GLD200320P001120002019-12-06 3:52PM EST112.000.020.000.010.00-1023.44%
GLD200320P001130002019-10-30 10:23AM EST113.000.030.020.030.00-161825.78%
GLD200320P001140002019-12-10 3:23PM EST114.000.020.000.010.00-3022.27%
GLD200320P001150002019-08-19 2:16PM EST115.000.140.050.170.00-1230.86%
GLD200320P001160002019-12-23 11:35AM EST116.000.020.000.010.00-3420.70%
GLD200320P001170002019-12-26 11:55AM EST117.000.010.000.010.00-40050920.31%
GLD200320P001180002020-01-14 1:15PM EST118.000.010.000.010.00-122119.53%
GLD200320P001190002019-11-25 9:32AM EST119.000.070.010.030.00-486921.09%
GLD200320P001200002020-01-08 2:25PM EST120.000.020.000.020.00-171919.53%
GLD200320P001210002019-12-31 3:16PM EST121.000.030.000.020.00-2715918.75%
GLD200320P001220002020-01-16 10:44AM EST122.000.020.000.020.00-214317.97%
GLD200320P001230002020-01-13 12:19PM EST123.000.020.010.020.00-25044517.19%
GLD200320P001240002020-01-17 3:26PM EST124.000.020.010.020.00-395016.60%
GLD200320P001250002020-01-15 3:45PM EST125.000.020.010.020.00-251,25515.82%
GLD200320P001260002020-01-17 3:58PM EST126.000.030.010.020.00-53,29215.14%
GLD200320P001270002020-01-06 9:38AM EST127.000.010.020.030.00-21,80615.24%
GLD200320P001280002020-01-17 10:13AM EST128.000.030.020.03-0.01-25.00%15,15514.45%
GLD200320P001290002020-01-09 9:45AM EST129.000.060.030.040.00-21,65714.26%
GLD200320P001300002020-01-17 2:06PM EST130.000.050.030.050.00-2054,67113.97%
GLD200320P001310002020-01-09 10:02AM EST131.000.080.040.050.00-824,59613.18%
GLD200320P001320002020-01-09 1:53PM EST132.000.090.050.060.00-58,64412.75%
GLD200320P001330002020-01-17 3:59PM EST133.000.070.070.08+0.01+16.67%10,11113,12012.55%
GLD200320P001340002020-01-17 1:11PM EST134.000.080.080.09-0.02-20.00%109,04011.96%
GLD200320P001350002020-01-17 1:22PM EST135.000.100.100.12-0.01-9.09%227,91611.77%
GLD200320P001360002020-01-16 9:42AM EST136.000.120.130.14-0.02-14.29%42,29611.23%
GLD200320P001370002020-01-17 3:53PM EST137.000.170.170.18-0.03-15.00%211,92510.94%
GLD200320P001380002020-01-17 3:46PM EST138.000.220.220.23-0.01-4.35%182,61710.60%
GLD200320P001390002020-01-17 3:26PM EST139.000.280.290.30-0.02-6.67%15,1563,19710.33%
GLD200320P001400002020-01-17 3:58PM EST140.000.400.380.40+0.01+2.56%5,30611,50710.13%
GLD200320P001410002020-01-17 1:30PM EST141.000.480.510.53-0.04-7.69%17,3519.95%
GLD200320P001420002020-01-17 3:53PM EST142.000.690.690.71-0.02-2.82%1606,0399.84%
GLD200320P001430002020-01-17 3:58PM EST143.000.940.920.94-0.03-3.09%3815,4049.74%
GLD200320P001440002020-01-17 3:58PM EST144.001.241.221.25-0.03-2.36%396,6049.77%
GLD200320P001450002020-01-17 3:46PM EST145.001.601.601.64-0.11-6.43%3959,7929.87%
GLD200320P001460002020-01-17 3:51PM EST146.002.082.062.10-0.06-2.80%431,1189.97%
GLD200320P001470002020-01-17 2:59PM EST147.002.502.602.63-0.16-6.02%4110,01710.09%
GLD200320P001480002020-01-17 3:37PM EST148.003.123.203.25-0.28-8.24%121,93610.32%
GLD200320P001490002020-01-13 3:04PM EST149.004.303.853.950.00-2351,38610.63%
GLD200320P001500002020-01-17 1:41PM EST150.004.414.604.70-0.79-15.19%111,70610.95%
GLD200320P001510002020-01-17 2:51PM EST151.005.205.355.45-0.90-14.75%2780311.06%
GLD200320P001520002020-01-15 3:25PM EST152.006.356.156.250.00-2255511.21%
GLD200320P001530002020-01-17 3:57PM EST153.007.107.007.10-0.40-5.33%2456511.44%
GLD200320P001540002020-01-14 3:51PM EST154.008.657.908.000.00-6633911.84%
GLD200320P001550002020-01-16 9:35AM EST155.009.258.758.90+0.50+5.71%2336612.10%
GLD200320P001560002020-01-16 9:35AM EST156.0010.209.709.80+0.35+3.55%2219212.21%
GLD200320P001570002020-01-10 12:03PM EST157.0010.4510.6010.750.00-4919912.61%
GLD200320P001580002020-01-16 9:47AM EST158.0012.0511.5511.70+0.55+4.78%1020912.93%
GLD200320P001590002020-01-16 9:47AM EST159.0013.0012.5012.65+0.55+4.42%87713.14%
GLD200320P001600002020-01-13 11:53AM EST160.0014.0013.4513.600.00-10820913.21%
GLD200320P001610002020-01-14 1:34PM EST161.0015.5814.4514.550.00-56413.09%
GLD200320P001620002020-01-16 3:13PM EST162.0015.8815.3515.55-0.07-0.44%513413.79%
GLD200320P001630002020-01-02 10:35AM EST163.0019.0516.3516.500.00-101513.33%
GLD200320P001640002020-01-10 9:54AM EST164.0017.7817.3517.500.00-58113.97%
GLD200320P001650002020-01-14 11:58AM EST165.0019.7818.3018.500.00-22914.60%
GLD200320P001660002020-01-15 12:58PM EST166.0019.6619.3019.500.00-1015.24%
GLD200320P001670002019-09-25 11:05AM EST167.0025.7525.2525.400.00-5549.66%
GLD200320P001680002020-01-07 11:55AM EST168.0020.1519.4023.350.00--1134.33%
GLD200320P001690002020-01-08 11:03AM EST169.0021.1022.3022.500.00--117.04%
GLD200320P001700002020-01-15 12:58PM EST170.0023.6523.3023.500.00-3417.63%
GLD200320P001710002019-10-25 9:31AM EST171.0028.7032.9533.250.00-21071.31%
GLD200320P001720002020-01-06 11:04AM EST172.0024.7523.4027.350.00--137.96%
GLD200320P001730002019-06-27 9:04AM EST173.0040.6137.1541.050.00-2091.19%
GLD200320P001740002019-09-29 11:05PM EST174.0030.5032.9033.150.00--1060.13%
GLD200320P001750002019-10-31 1:09PM EST175.0032.6835.2038.750.00-8075.12%
GLD200320P001770002019-08-05 12:37PM EST177.0038.9133.6534.000.00-2051.42%