GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200331C000850002019-06-19 10:14AM EST85.0043.0050.0051.000.00-130.00%
GLD200331C001000002019-12-30 3:41PM EST100.0043.1246.8047.050.00-101449.17%
GLD200331C001050002019-08-23 8:38AM EST105.0038.2036.8537.200.00-100.00%
GLD200331C001090002020-01-08 11:41AM EST109.0038.0537.9538.150.00-24741.46%
GLD200331C001100002019-11-26 1:21PM EST110.0028.2532.7533.050.00-2540.00%
GLD200331C001110002019-06-28 11:01AM EST111.0023.7923.8524.400.00-100.00%
GLD200331C001120002019-07-02 11:38AM EST112.0022.1924.9026.450.00-200.00%
GLD200331C001130002019-06-07 9:58AM EST113.0011.3520.6021.050.00-101040.00%
GLD200331C001140002019-06-07 10:13AM EST114.0010.0019.6520.050.00-535690.00%
GLD200331C001150002020-01-06 9:36AM EST115.0033.7431.8532.100.00-2030234.45%
GLD200331C001170002019-12-26 12:29PM EST117.0025.8528.9529.200.00-201100.00%
GLD200331C001180002019-11-08 12:29PM EST118.0020.6521.6021.900.00-120.00%
GLD200331C001190002019-05-23 8:37AM EST119.006.5715.3515.800.00-11480.00%
GLD200331C001200002020-01-09 12:46PM EST120.0026.4326.9027.100.00-561629.47%
GLD200331C001210002019-08-08 10:38AM EST121.0021.7023.7024.100.00-10690.00%
GLD200331C001220002020-01-02 10:20AM EST122.0022.6024.9025.100.00-52,51227.52%
GLD200331C001230002019-10-28 10:19AM EST123.0018.6915.6015.900.00-203180.00%
GLD200331C001240002019-11-08 9:56AM EST124.0014.6015.7016.000.00-2880.00%
GLD200331C001250002020-01-07 10:27AM EST125.0023.5121.9022.150.00-1086725.20%
GLD200331C001260002019-11-25 9:53AM EST126.0012.3916.8517.200.00-2910.00%
GLD200331C001270002019-12-23 10:55AM EST127.0013.5019.9520.150.00-2033923.22%
GLD200331C001280002019-12-23 10:54AM EST128.0012.5518.9019.150.00-7942722.24%
GLD200331C001290002019-12-30 3:47PM EST129.0014.5017.0517.300.00-62210.00%
GLD200331C001300002020-01-09 10:22AM EST130.0016.2516.9517.200.00-762720.78%
GLD200331C001310002019-12-31 9:49AM EST131.0012.7515.9516.200.00-839719.78%
GLD200331C001320002019-12-18 10:30AM EST132.008.3515.0515.300.00-2020919.65%
GLD200331C001330002020-01-06 10:07AM EST133.0016.0014.0014.250.00-1331118.20%
GLD200331C001340002020-01-15 2:06PM EST134.0013.0513.0513.250.00-131617.18%
GLD200331C001350002020-01-14 3:43PM EST135.0011.2011.1511.400.00-514410.00%
GLD200331C001360002020-01-09 10:34AM EST136.0010.4511.1011.350.00-323815.85%
GLD200331C001370002020-01-17 10:01AM EST137.0010.259.259.500.00-25,6820.00%
GLD200331C001380002020-01-17 2:30PM EST138.009.709.259.40+0.88+9.98%31,39614.01%
GLD200331C001390002020-01-13 9:33AM EST139.008.208.308.450.00-31,13513.21%
GLD200331C001400002020-01-21 9:30AM EST140.006.757.457.60-0.71-9.52%11,96212.92%
GLD200331C001410002020-01-17 1:25PM EST141.007.005.805.950.00-131,0727.75%
GLD200331C001420002020-01-17 3:13PM EST142.006.205.055.150.00-297838.05%
GLD200331C001430002020-01-17 1:14PM EST143.005.335.055.20+0.68+14.62%31,49011.92%
GLD200331C001440002020-01-17 11:27AM EST144.004.424.404.50+0.33+8.07%579911.71%
GLD200331C001450002020-01-21 9:30AM EST145.003.253.803.90-0.80-19.75%16,17811.72%
GLD200331C001460002020-01-17 3:52PM EST146.003.343.253.35+0.29+9.51%2581,63711.72%
GLD200331C001470002020-01-21 9:30AM EST147.002.352.822.87-0.51-17.83%72,79611.79%
GLD200331C001480002020-01-17 3:44PM EST148.002.512.432.46+0.24+10.57%9351,22911.93%
GLD200331C001490002020-01-17 3:00PM EST149.002.232.092.13+0.19+9.31%101,52412.19%
GLD200331C001500002020-01-17 3:49PM EST150.001.831.801.83+0.14+8.28%10,08311,41512.40%
GLD200331C001550002020-01-17 2:51PM EST155.000.980.880.90+0.14+16.67%334,12013.78%
GLD200331C001600002020-01-17 2:59PM EST160.000.500.440.46+0.07+16.28%481,59815.14%
GLD200331C001650002020-01-17 2:43PM EST165.000.270.160.180.00-626,24015.45%
GLD200331C001700002020-01-17 3:30PM EST170.000.140.130.140.00-3311,34917.73%
GLD200331C001750002020-01-15 9:52AM EST175.000.090.070.080.00-5057318.85%
GLD200331C001800002020-01-17 3:11PM EST180.000.050.040.05-0.01-16.67%10195520.02%
GLD200331C001850002020-01-15 10:08AM EST185.000.030.020.040.00-11,49521.68%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200331P000850002019-10-11 2:50PM EST85.000.040.000.000.00-10025.00%
GLD200331P000900002019-06-24 2:33PM EST90.000.040.000.070.00-29946.68%
GLD200331P000950002019-11-12 11:42AM EST95.000.010.000.010.00-202434.38%
GLD200331P001000002019-07-30 8:46AM EST100.000.020.000.200.00-817843.56%
GLD200331P001030002019-06-24 2:35PM EST103.000.120.030.090.00--036.04%
GLD200331P001050002019-11-04 2:43PM EST105.000.010.000.010.00-5326.56%
GLD200331P001070002019-07-10 1:12PM EST107.000.050.010.100.00-3433.11%
GLD200331P001080002019-06-07 9:58AM EST108.000.380.110.200.00-98635.84%
GLD200331P001090002019-05-23 8:56AM EST109.000.500.180.260.00-11836.48%
GLD200331P001100002019-08-16 8:42AM EST110.000.050.030.130.00-124031.74%
GLD200331P001110002019-10-30 10:10AM EST111.000.030.010.030.00-168925.39%
GLD200331P001120002019-07-10 1:12PM EST112.000.240.050.140.00-3330.37%
GLD200331P001130002019-08-05 9:45AM EST113.000.130.070.150.00-1129.79%
GLD200331P001140002019-12-04 3:03PM EST114.000.020.000.010.00-3020.70%
GLD200331P001150002019-11-25 9:30AM EST115.000.040.000.020.00-31532421.49%
GLD200331P001160002019-12-26 10:11AM EST116.000.020.000.010.00-1037519.14%
GLD200331P001170002019-12-30 9:49AM EST117.000.020.000.010.00-22545718.75%
GLD200331P001180002020-01-14 1:15PM EST118.000.010.000.010.00-113117.97%
GLD200331P001190002019-11-25 9:30AM EST119.000.080.020.030.00-329919.63%
GLD200331P001200002019-11-25 9:30AM EST120.000.090.020.040.00-461619.63%
GLD200331P001210002019-11-25 9:30AM EST121.000.100.020.040.00-77418.95%
GLD200331P001220002019-10-25 8:30AM EST122.000.250.080.090.00-117720.41%
GLD200331P001230002020-01-07 10:27AM EST123.000.020.010.030.00-216616.80%
GLD200331P001240002019-11-25 9:30AM EST124.000.150.070.060.00-13519817.73%
GLD200331P001250002020-01-03 9:59AM EST125.000.020.020.030.00-520415.43%
GLD200331P001260002019-12-26 10:11AM EST126.000.070.020.040.00-101,05315.33%
GLD200331P001270002019-12-16 9:30AM EST127.000.130.030.040.00-1014.65%
GLD200331P001280002020-01-03 9:56AM EST128.000.050.030.040.00-127613.97%
GLD200331P001290002020-01-06 9:45AM EST129.000.070.040.050.00-571,08413.67%
GLD200331P001300002020-01-16 11:07AM EST130.000.050.040.060.00-1084,21613.33%
GLD200331P001310002020-01-09 9:38AM EST131.000.100.050.070.00-5829612.89%
GLD200331P001320002020-01-09 9:38AM EST132.000.070.070.080.00-311,50512.40%
GLD200331P001330002020-01-10 9:30AM EST133.000.090.080.100.00-61,15212.11%
GLD200331P001340002020-01-17 10:51AM EST134.000.110.100.120.00-1569111.74%
GLD200331P001350002020-01-17 9:30AM EST135.000.140.130.14-0.02-12.50%41,54911.28%
GLD200331P001360002020-01-17 1:30PM EST136.000.160.160.180.00-52,50211.04%
GLD200331P001370002020-01-17 3:51PM EST137.000.220.210.220.00-101,76210.66%
GLD200331P001380002020-01-17 3:36PM EST138.000.270.270.290.00-161,31510.47%
GLD200331P001390002020-01-17 2:48PM EST139.000.340.350.37-0.05-12.82%61,10210.22%
GLD200331P001400002020-01-21 9:30AM EST140.000.520.460.48+0.09+20.93%21,50610.02%
GLD200331P001410002020-01-16 11:45AM EST141.000.680.610.630.00-23309.89%
GLD200331P001420002020-01-16 3:45PM EST142.000.880.800.830.00-109589.82%
GLD200331P001430002020-01-16 2:13PM EST143.001.011.051.08-0.19-15.83%72899.77%
GLD200331P001440002020-01-17 3:44PM EST144.001.351.561.610.00-38622610.68%
GLD200331P001450002020-01-17 2:02PM EST145.001.701.761.80-0.22-11.46%966159.89%
GLD200331P001460002020-01-17 2:09PM EST146.002.132.232.27-0.32-13.06%32,19710.02%
GLD200331P001470002020-01-17 3:56PM EST147.002.812.772.81-0.26-8.47%6177610.17%
GLD200331P001480002020-01-15 10:25AM EST148.003.703.353.450.00-26747710.49%
GLD200331P001490002020-01-15 2:59PM EST149.004.404.054.100.00-17965610.62%
GLD200331P001500002020-01-17 3:46PM EST150.004.724.754.85-0.58-10.94%638610.98%
GLD200331P001550002020-01-16 1:47PM EST155.009.509.509.700.00-1022416.16%
GLD200331P001600002020-01-09 10:57AM EST160.0014.5513.5013.650.00-204213.53%
GLD200331P001650002020-01-16 3:16PM EST165.0018.4518.3518.50-0.44-2.33%73114.82%
GLD200331P001700002020-01-08 2:59PM EST170.0023.6521.4025.350.00-52733.83%
GLD200331P001750002019-09-05 8:48AM EST175.0031.3932.4032.850.00--050.24%
GLD200331P001800002019-09-03 10:16AM EST180.0034.4037.2537.650.00--053.67%