GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200515C000700002020-04-08 1:21PM EDT70.0085.250.000.000.00-2000.00%
GLD200515C000850002020-04-08 3:11PM EDT85.0070.280.000.000.00-100.00%
GLD200515C000960002020-03-16 12:11PM EDT96.0045.600.000.000.00--00.00%
GLD200515C000970002020-03-16 12:11PM EDT97.0044.850.000.000.00--00.00%
GLD200515C000980002020-03-20 6:12PM EDT98.0042.300.000.000.00--00.00%
GLD200515C001000002020-04-03 3:23PM EDT100.0052.750.000.000.00-100.00%
GLD200515C001050002020-04-08 3:11PM EDT105.0050.350.000.000.00-100.00%
GLD200515C001070002020-03-20 6:12PM EDT107.0033.800.000.000.00--00.00%
GLD200515C001100002020-03-16 12:08AM EDT110.0032.770.000.000.00--00.00%
GLD200515C001110002020-03-16 12:08AM EDT111.0032.200.000.000.00--00.00%
GLD200515C001120002020-03-20 6:12PM EDT112.0030.200.000.000.00--00.00%
GLD200515C001130002020-04-02 9:34AM EDT113.0038.350.000.000.00-600.00%
GLD200515C001140002020-04-02 9:35AM EDT114.0037.350.000.000.00--00.00%
GLD200515C001150002020-04-02 12:12PM EDT115.0036.750.000.000.00-200.00%
GLD200515C001160002020-03-30 3:59PM EDT116.0037.200.000.000.00-700.00%
GLD200515C001170002020-03-31 2:40PM EDT117.0032.970.000.000.00-600.00%
GLD200515C001180002020-03-30 12:34PM EDT118.0035.050.000.000.00-400.00%
GLD200515C001190002020-03-31 10:40AM EDT119.0032.800.000.000.00-200.00%
GLD200515C001200002020-03-31 10:28AM EDT120.0032.020.000.000.00-400.00%
GLD200515C001210002020-04-02 9:35AM EDT121.0030.450.000.000.00-1600.00%
GLD200515C001220002020-03-30 11:10AM EDT122.0029.850.000.000.00--00.00%
GLD200515C001230002020-04-02 9:35AM EDT123.0028.500.000.000.00-1600.00%
GLD200515C001240002020-03-30 2:27PM EDT124.0028.840.000.000.00-3200.00%
GLD200515C001250002020-03-23 2:39PM EDT125.0022.840.000.000.00-500.00%
GLD200515C001260002020-04-06 9:45AM EDT126.0028.750.000.000.00-200.00%
GLD200515C001270002020-04-02 9:35AM EDT127.0028.650.000.000.00-100.00%
GLD200515C001280002020-04-01 12:49PM EDT128.0022.000.000.000.00-400.00%
GLD200515C001290002020-04-06 2:23PM EDT129.0027.800.000.000.00-2000.00%
GLD200515C001300002020-04-02 3:48PM EDT130.0025.560.000.000.00-200.00%
GLD200515C001310002020-04-07 1:59PM EDT131.0024.540.000.000.00-500.00%
GLD200515C001320002020-03-30 11:55AM EDT132.0021.320.000.000.00-300.00%
GLD200515C001330002020-03-31 12:29PM EDT133.0018.640.000.000.00-100.00%
GLD200515C001340002020-03-27 11:55AM EDT134.0021.650.000.000.00-100.00%
GLD200515C001350002020-04-08 9:44AM EDT135.0021.300.000.000.00-500.00%
GLD200515C001360002020-04-08 10:13AM EDT136.0019.870.000.000.00-500.00%
GLD200515C001370002020-04-03 10:19AM EDT137.0017.050.000.000.00-2400.00%
GLD200515C001380002020-04-08 10:13AM EDT138.0018.010.000.000.00-500.00%
GLD200515C001390002020-04-07 1:53PM EDT139.0017.610.000.000.00-6000.00%
GLD200515C001400002020-04-07 3:44PM EDT140.0016.130.000.000.00-300.00%
GLD200515C001410002020-04-07 12:59PM EDT141.0015.950.000.000.00-100.00%
GLD200515C001420002020-04-08 1:26PM EDT142.0014.250.000.000.00-1100.00%
GLD200515C001430002020-04-08 1:38PM EDT143.0013.400.000.000.00-400.00%
GLD200515C001440002020-04-08 2:46PM EDT144.0012.800.000.000.00-2800.00%
GLD200515C001450002020-04-08 3:57PM EDT145.0011.500.000.000.00-2600.00%
GLD200515C001460002020-04-08 3:03PM EDT146.0011.300.000.000.00-2,13500.00%
GLD200515C001470002020-04-08 3:54PM EDT147.0010.150.000.000.00-1000.00%
GLD200515C001480002020-04-08 3:58PM EDT148.009.150.000.000.00-1800.00%
GLD200515C001490002020-04-08 3:58PM EDT149.008.430.000.000.00-1300.00%
GLD200515C001500002020-04-08 3:58PM EDT150.007.800.000.000.00-8500.00%
GLD200515C001510002020-04-08 3:15PM EDT151.007.500.000.000.00-1300.00%
GLD200515C001520002020-04-08 2:06PM EDT152.006.810.000.000.00-3000.00%
GLD200515C001530002020-04-08 3:59PM EDT153.006.100.000.000.00-4300.00%
GLD200515C001540002020-04-08 3:59PM EDT154.005.600.000.000.00-12800.00%
GLD200515C001550002020-04-08 3:58PM EDT155.005.200.000.000.00-64500.20%
GLD200515C001560002020-04-08 3:55PM EDT156.004.800.000.000.00-2,21900.78%
GLD200515C001570002020-04-08 3:53PM EDT157.004.500.000.000.00-4701.56%
GLD200515C001580002020-04-08 3:31PM EDT158.004.200.000.000.00-12901.56%
GLD200515C001590002020-04-08 3:25PM EDT159.003.860.000.000.00-4401.56%
GLD200515C001600002020-04-08 3:59PM EDT160.003.310.000.000.00-6,49303.13%
GLD200515C001610002020-04-08 3:40PM EDT161.003.250.000.000.00-4,48003.13%
GLD200515C001620002020-04-08 3:52PM EDT162.002.940.000.000.00-32203.13%
GLD200515C001630002020-04-08 3:55PM EDT163.002.670.000.000.00-9903.13%
GLD200515C001640002020-04-08 3:50PM EDT164.002.330.000.000.00-16503.13%
GLD200515C001650002020-04-08 3:57PM EDT165.002.190.000.000.00-2,44706.25%
GLD200515C001660002020-04-08 3:53PM EDT166.001.980.000.000.00-48006.25%
GLD200515C001670002020-04-08 3:52PM EDT167.001.910.000.000.00-1706.25%
GLD200515C001680002020-04-08 3:54PM EDT168.001.750.000.000.00-5206.25%
GLD200515C001700002020-04-08 3:58PM EDT170.001.440.000.000.00-3,21306.25%
GLD200515C001710002020-04-08 1:13PM EDT171.001.400.000.000.00-506.25%
GLD200515C001720002020-04-08 3:52PM EDT172.001.290.000.000.00-3006.25%
GLD200515C001730002020-04-08 2:20PM EDT173.001.190.000.000.00-1706.25%
GLD200515C001740002020-04-08 12:30PM EDT174.001.150.000.000.00-806.25%
GLD200515C001750002020-04-08 3:50PM EDT175.001.080.000.000.00-20906.25%
GLD200515C001760002020-04-08 3:51PM EDT176.000.960.000.000.00-5606.25%
GLD200515C001770002020-04-08 1:50PM EDT177.000.860.000.000.00-1012.50%
GLD200515C001780002020-04-08 3:57PM EDT178.000.830.000.000.00-17012.50%
GLD200515C001790002020-04-08 3:50PM EDT179.000.810.000.000.00-70012.50%
GLD200515C001800002020-04-08 3:28PM EDT180.000.730.000.000.00-667012.50%
GLD200515C001850002020-04-08 3:58PM EDT185.000.530.000.000.00-1,349012.50%
GLD200515C001900002020-04-08 3:57PM EDT190.000.410.000.000.00-119012.50%
GLD200515C001950002020-04-08 2:40PM EDT195.000.310.000.000.00-16012.50%
GLD200515C002000002020-04-08 3:47PM EDT200.000.260.000.000.00-468012.50%
GLD200515C002050002020-04-08 12:16PM EDT205.000.220.000.000.00-40025.00%
GLD200515C002100002020-04-08 2:00PM EDT210.000.150.000.000.00-30025.00%
GLD200515C002150002020-04-08 11:48AM EDT215.000.130.000.000.00-57025.00%
GLD200515C002200002020-04-08 3:57PM EDT220.000.110.000.000.00-2025.00%
GLD200515C002250002020-04-08 12:06PM EDT225.000.100.000.000.00-6025.00%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200515P000700002020-04-06 12:04PM EDT70.000.020.000.000.00-3050.00%
GLD200515P000750002020-04-03 1:07PM EDT75.000.020.000.000.00-100050.00%
GLD200515P000800002020-03-31 11:17AM EDT80.000.020.000.000.00--050.00%
GLD200515P000850002020-04-07 10:10AM EDT85.000.020.000.000.00-5050.00%
GLD200515P000900002020-03-31 11:23AM EDT90.000.030.000.000.00-24025.00%
GLD200515P000950002020-03-25 1:09PM EDT95.000.130.000.000.00--025.00%
GLD200515P000960002020-04-06 3:28PM EDT96.000.030.000.000.00-19025.00%
GLD200515P000970002020-04-06 12:12PM EDT97.000.030.000.000.00-10025.00%
GLD200515P000980002020-04-03 1:27PM EDT98.000.060.000.000.00-1025.00%
GLD200515P000990002020-04-06 11:58AM EDT99.000.040.000.000.00-10025.00%
GLD200515P001000002020-04-06 3:56PM EDT100.000.050.000.000.00-43025.00%
GLD200515P001020002020-03-30 9:31AM EDT102.000.120.000.000.00--025.00%
GLD200515P001030002020-04-01 12:46PM EDT103.000.090.000.000.00--025.00%
GLD200515P001040002020-03-27 10:46PM EDT104.000.200.000.000.00--025.00%
GLD200515P001050002020-04-08 1:27PM EDT105.000.050.000.000.00-96025.00%
GLD200515P001060002020-04-08 12:29PM EDT106.000.050.000.000.00-50025.00%
GLD200515P001070002020-04-06 10:54AM EDT107.000.070.000.000.00-2025.00%
GLD200515P001080002020-04-02 12:55PM EDT108.000.110.000.000.00-2025.00%
GLD200515P001090002020-04-06 10:55AM EDT109.000.080.000.000.00-1025.00%
GLD200515P001100002020-04-08 1:33PM EDT110.000.060.000.000.00-26025.00%
GLD200515P001110002020-04-07 2:19PM EDT111.000.100.000.000.00-2025.00%
GLD200515P001120002020-04-08 9:30AM EDT112.000.090.000.000.00-3025.00%
GLD200515P001130002020-04-07 11:33AM EDT113.000.110.000.000.00-3025.00%
GLD200515P001140002020-03-31 3:03PM EDT114.000.110.000.000.00-5025.00%
GLD200515P001150002020-04-08 10:34AM EDT115.000.100.000.000.00-1025.00%
GLD200515P001160002020-04-06 9:36AM EDT116.000.130.000.000.00-36025.00%
GLD200515P001170002020-04-06 10:54AM EDT117.000.130.000.000.00-2025.00%
GLD200515P001180002020-04-07 12:52PM EDT118.000.150.000.000.00-7025.00%
GLD200515P001190002020-04-07 10:00AM EDT119.000.170.000.000.00-7012.50%
GLD200515P001200002020-04-08 3:44PM EDT120.000.130.000.000.00-23012.50%
GLD200515P001210002020-04-06 1:58PM EDT121.000.170.000.000.00-59012.50%
GLD200515P001220002020-04-02 1:16PM EDT122.000.260.000.000.00-1012.50%
GLD200515P001230002020-04-07 10:45AM EDT123.000.220.000.000.00-5012.50%
GLD200515P001240002020-04-03 11:02AM EDT124.000.270.000.000.00-5012.50%
GLD200515P001250002020-04-08 1:12PM EDT125.000.170.000.000.00-4012.50%
GLD200515P001260002020-04-08 10:01AM EDT126.000.240.000.000.00-4012.50%
GLD200515P001270002020-04-08 11:44AM EDT127.000.220.000.000.00-1012.50%
GLD200515P001280002020-04-07 2:55PM EDT128.000.320.000.000.00-8012.50%
GLD200515P001290002020-04-07 1:39PM EDT129.000.340.000.000.00-1012.50%
GLD200515P001300002020-04-08 3:58PM EDT130.000.270.000.000.00-54012.50%
GLD200515P001310002020-04-08 12:08PM EDT131.000.300.000.000.00-3012.50%
GLD200515P001320002020-04-08 1:53PM EDT132.000.280.000.000.00-4012.50%
GLD200515P001330002020-04-08 3:50PM EDT133.000.350.000.000.00-63012.50%
GLD200515P001340002020-04-08 1:32PM EDT134.000.350.000.000.00-15012.50%
GLD200515P001350002020-04-08 3:57PM EDT135.000.430.000.000.00-253012.50%
GLD200515P001360002020-04-08 1:40PM EDT136.000.430.000.000.00-24012.50%
GLD200515P001370002020-04-08 3:50PM EDT137.000.550.000.000.00-20806.25%
GLD200515P001380002020-04-08 3:53PM EDT138.000.630.000.000.00-5206.25%
GLD200515P001390002020-04-08 3:55PM EDT139.000.710.000.000.00-5506.25%
GLD200515P001400002020-04-08 3:58PM EDT140.000.810.000.000.00-28706.25%
GLD200515P001410002020-04-08 3:12PM EDT141.000.870.000.000.00-2306.25%
GLD200515P001420002020-04-08 3:58PM EDT142.001.060.000.000.00-14006.25%
GLD200515P001430002020-04-08 3:58PM EDT143.001.200.000.000.00-32706.25%
GLD200515P001440002020-04-08 3:37PM EDT144.001.290.000.000.00-12806.25%
GLD200515P001450002020-04-08 3:56PM EDT145.001.560.000.000.00-27006.25%
GLD200515P001460002020-04-08 3:41PM EDT146.001.690.000.000.00-8003.13%
GLD200515P001470002020-04-08 3:55PM EDT147.002.010.000.000.00-11703.13%
GLD200515P001480002020-04-08 3:56PM EDT148.002.340.000.000.00-32003.13%
GLD200515P001490002020-04-08 3:56PM EDT149.002.650.000.000.00-12303.13%
GLD200515P001500002020-04-08 3:56PM EDT150.003.000.000.000.00-22103.13%
GLD200515P001510002020-04-08 3:59PM EDT151.003.500.000.000.00-1,03901.56%
GLD200515P001520002020-04-08 3:59PM EDT152.003.860.000.000.00-4801.56%
GLD200515P001530002020-04-08 3:54PM EDT153.004.170.000.000.00-1900.78%
GLD200515P001540002020-04-08 3:55PM EDT154.004.770.000.000.00-4200.39%
GLD200515P001550002020-04-08 3:56PM EDT155.005.290.000.000.00-1,05600.00%
GLD200515P001560002020-04-08 3:32PM EDT156.005.600.000.000.00-10400.00%
GLD200515P001570002020-04-08 1:45PM EDT157.006.150.000.000.00-100.00%
GLD200515P001580002020-04-08 2:06PM EDT158.006.900.000.000.00-3200.00%
GLD200515P001590002020-04-08 2:38PM EDT159.007.300.000.000.00-3200.00%
GLD200515P001600002020-04-08 2:44PM EDT160.008.000.000.000.00-21300.00%
GLD200515P001610002020-04-08 2:46PM EDT161.008.650.000.000.00-12400.00%
GLD200515P001620002020-04-06 3:17PM EDT162.009.570.000.000.00-5700.00%
GLD200515P001630002020-04-08 1:57PM EDT163.0010.400.000.000.00-200.00%
GLD200515P001640002020-04-08 1:56PM EDT164.0011.150.000.000.00-1000.00%
GLD200515P001650002020-04-08 3:55PM EDT165.0012.290.000.000.00-600.00%
GLD200515P001660002020-04-08 1:56PM EDT166.0012.800.000.000.00-2700.00%
GLD200515P001670002020-04-07 1:10PM EDT167.0013.900.000.000.00-100.00%
GLD200515P001680002020-03-27 12:18PM EDT168.0017.500.000.000.00-100.00%
GLD200515P001700002020-04-06 12:19PM EDT170.0016.880.000.000.00-200.00%
GLD200515P001710002020-03-27 3:47PM EDT171.0020.280.000.000.00-700.00%
GLD200515P001720002020-03-24 1:39PM EDT172.0020.800.000.000.00-100.00%
GLD200515P001730002020-04-06 12:12PM EDT173.0019.480.000.000.00-100.00%
GLD200515P001740002020-03-27 4:46AM EDT174.0020.1022.8523.050.00-227350.98%
GLD200515P001750002020-03-26 3:23PM EDT175.0024.660.000.000.00-200.00%
GLD200515P001760002020-03-13 12:43PM EDT176.0034.550.000.000.00--00.00%
GLD200515P001770002020-03-12 12:29PM EDT177.0035.760.000.000.00-2600.00%
GLD200515P001780002020-03-10 1:19PM EDT178.0023.550.000.000.00--00.00%
GLD200515P001790002020-03-27 4:46AM EDT179.0024.6527.1027.800.00--053.98%
GLD200515P001800002020-04-08 9:44AM EDT180.0025.250.000.000.00-500.00%
GLD200515P001850002020-03-31 10:20AM EDT185.0033.430.000.000.00-700.00%
GLD200515P001950002020-03-16 10:35AM EDT195.0055.750.000.000.00--00.00%
GLD200515P002000002020-04-08 10:05AM EDT200.0045.300.000.000.00-100.00%
GLD200515P002100002020-04-07 2:46PM EDT210.0055.400.000.000.00-700.00%
GLD200515P002150002020-04-07 2:00PM EDT215.0060.050.000.000.00-300.00%