GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200619C000700002020-04-03 3:55PM EDT70.0082.7082.3082.90-3.35-3.89%8021981.54%
GLD200619C000750002020-03-24 2:25PM EDT75.0080.2577.4078.350.00-12773.73%
GLD200619C000800002020-04-01 9:30AM EDT80.0068.4272.4073.400.00-13968.75%
GLD200619C000850002020-04-01 9:30AM EDT85.0063.4267.4568.450.00-22164.75%
GLD200619C000900002020-03-18 3:26PM EDT90.0051.4062.0562.650.00-11140.00%
GLD200619C000950002020-04-01 11:37AM EDT95.0054.7557.5058.500.00-71655.18%
GLD200619C001000002020-03-10 9:45AM EDT100.0045.5052.1052.650.00-2370.00%
GLD200619C001050002020-03-24 11:27AM EDT105.0049.2847.2547.850.00-51540.92%
GLD200619C001060002020-03-27 4:46AM EDT106.0046.2647.0047.800.00-6451.12%
GLD200619C001070002020-03-27 4:46AM EDT107.0041.1541.6542.000.00-300.00%
GLD200619C001080002020-03-27 4:46AM EDT108.0044.4845.2045.500.00--050.34%
GLD200619C001090002020-03-20 5:42PM EDT109.0033.4044.0544.250.00--145.65%
GLD200619C001100002020-03-31 10:54AM EDT110.0041.4043.0543.300.00-31445.39%
GLD200619C001110002020-03-20 5:42PM EDT111.0032.0542.0542.300.00--444.36%
GLD200619C001120002020-02-20 12:06PM EDT112.0040.9029.3029.600.00-300.00%
GLD200619C001130002019-12-06 4:23PM EDT113.0025.5534.6035.050.00-100.00%
GLD200619C001140002020-03-24 11:26AM EDT114.0041.2039.1039.350.00-141641.97%
GLD200619C001150002020-03-10 1:54PM EDT115.0039.5138.1538.350.00-311540.94%
GLD200619C001160002020-04-02 9:35AM EDT116.0035.6537.1537.400.00-101340.58%
GLD200619C001170002020-03-23 11:02AM EDT117.0028.7036.2036.400.00--5239.55%
GLD200619C001180002020-03-23 11:51AM EDT118.0028.5735.2035.450.00-1111139.11%
GLD200619C001190002019-11-05 10:40AM EDT119.0023.0519.7020.000.00--410.00%
GLD200619C001200002020-04-03 3:17PM EDT120.0033.5133.2533.50+1.56+4.88%19,54537.65%
GLD200619C001210002020-03-10 9:30AM EDT121.0026.4532.1532.400.00-188135.52%
GLD200619C001220002020-03-23 11:24AM EDT122.0032.4031.3531.550.00-618036.11%
GLD200619C001230002020-03-17 2:15PM EDT123.0023.5030.2530.450.00-226034.06%
GLD200619C001240002020-03-16 11:09AM EDT124.0020.9028.8029.050.00-1135228.22%
GLD200619C001250002020-04-02 2:53PM EDT125.0027.9028.4528.700.00-237134.45%
GLD200619C001260002020-03-25 1:41PM EDT126.0027.6827.5027.750.00-322333.84%
GLD200619C001270002020-04-02 3:29PM EDT127.0026.4026.6026.800.00-14,14733.20%
GLD200619C001280002020-03-16 10:09AM EDT128.0026.2525.6525.850.00-118932.56%
GLD200619C001290002020-03-31 12:22PM EDT129.0023.1024.7024.950.00-138232.26%
GLD200619C001300002020-04-03 1:16PM EDT130.0023.7023.8024.00+0.70+3.04%41,01431.56%
GLD200619C001310002020-03-26 3:57PM EDT131.0024.7922.9023.100.00-3086231.18%
GLD200619C001320002020-04-03 1:34PM EDT132.0021.8722.0022.20+1.32+6.42%273930.76%
GLD200619C001330002020-03-25 2:11PM EDT133.0021.3021.1021.300.00-23,10230.29%
GLD200619C001340002020-03-19 12:01PM EDT134.0021.4720.2020.450.00-142130.09%
GLD200619C001350002020-04-02 1:57PM EDT135.0018.8519.3519.600.00-219,27229.82%
GLD200619C001360002020-04-02 3:37PM EDT136.0018.2518.5018.750.00-162429.49%
GLD200619C001370002020-04-02 2:23PM EDT137.0017.0017.6517.900.00-104,35729.10%
GLD200619C001380002020-04-03 3:01PM EDT138.0017.0616.8517.10+1.81+11.87%6613,84428.93%
GLD200619C001390002020-04-01 12:21PM EDT139.0013.7016.0516.300.00-65,20728.68%
GLD200619C001400002020-04-03 3:20PM EDT140.0015.4515.3015.50+0.40+2.66%546,96528.36%
GLD200619C001410002020-04-02 11:00AM EDT141.0013.5014.5514.750.00-25,52428.22%
GLD200619C001420002020-04-03 2:28PM EDT142.0013.6313.8014.00+0.36+2.71%91,02928.00%
GLD200619C001430002020-04-02 11:38AM EDT143.0012.1113.1013.300.00-122,67727.92%
GLD200619C001440002020-04-03 1:58PM EDT144.0012.2012.4512.65+0.20+1.67%73,84027.98%
GLD200619C001450002020-04-03 3:59PM EDT145.0011.7511.8011.95+0.25+2.17%386,75727.75%
GLD200619C001460002020-04-03 3:43PM EDT146.0011.1011.1511.35+0.02+0.18%1218,24927.84%
GLD200619C001470002020-04-03 12:55PM EDT147.0010.4010.5510.75+0.14+1.36%4213,59727.86%
GLD200619C001480002020-04-03 2:28PM EDT148.009.7810.0010.15+0.08+0.82%1310,26327.78%
GLD200619C001490002020-04-03 3:57PM EDT149.009.459.459.60+0.08+0.85%472,41027.83%
GLD200619C001500002020-04-03 3:51PM EDT150.008.928.909.00+0.30+3.48%60732,14227.61%
GLD200619C001510002020-04-03 3:05PM EDT151.008.498.408.55+0.42+5.20%7126,45927.86%
GLD200619C001520002020-04-03 3:59PM EDT152.008.007.958.10+0.10+1.27%971,67628.04%
GLD200619C001530002020-04-03 3:44PM EDT153.007.507.507.65+0.20+2.74%6024,08928.14%
GLD200619C001540002020-04-03 3:59PM EDT154.007.127.107.25+0.35+5.17%1193,43828.35%
GLD200619C001550002020-04-03 3:55PM EDT155.006.706.706.85+0.20+3.08%39819,08628.48%
GLD200619C001560002020-04-03 3:05PM EDT156.006.366.306.45+0.04+0.63%192,95228.54%
GLD200619C001570002020-04-03 3:49PM EDT157.005.955.956.10-0.02-0.34%233,24028.72%
GLD200619C001580002020-04-03 3:48PM EDT158.005.655.655.75+0.47+9.07%394,60428.83%
GLD200619C001590002020-04-03 3:33PM EDT159.005.405.305.45+0.40+8.00%203,47029.07%
GLD200619C001600002020-04-03 3:59PM EDT160.005.055.055.15+0.18+3.70%1,16125,99429.24%
GLD200619C001610002020-04-03 3:51PM EDT161.004.754.754.90+0.16+3.49%1515,66829.54%
GLD200619C001620002020-04-03 3:36PM EDT162.004.504.504.600.00-1,0102,94829.59%
GLD200619C001630002020-04-03 3:33PM EDT163.004.284.254.35+0.38+9.74%105,82529.77%
GLD200619C001640002020-04-03 2:05PM EDT164.003.904.004.15+0.72+22.64%10934,01730.11%
GLD200619C001650002020-04-03 3:50PM EDT165.003.803.803.95-0.07-1.81%95726,92830.40%
GLD200619C001660002020-04-03 1:52PM EDT166.003.553.603.70-0.15-4.05%9625,03630.42%
GLD200619C001670002020-04-03 10:56AM EDT167.003.353.403.55-0.15-4.29%311,37730.82%
GLD200619C001680002020-04-03 3:48PM EDT168.003.253.253.35+0.27+9.06%12,35530.96%
GLD200619C001690002020-04-02 3:08PM EDT169.003.053.053.200.00-12,96431.28%
GLD200619C001700002020-04-03 3:59PM EDT170.002.982.933.05+0.07+2.41%1,14219,88831.55%
GLD200619C001710002020-03-31 10:55AM EDT171.001.762.782.860.00-12,31231.60%
GLD200619C001720002020-04-03 3:36PM EDT172.002.632.642.72+0.05+1.94%1,00016,46331.84%
GLD200619C001730002020-04-03 3:58PM EDT173.002.522.512.59+0.22+9.57%6110,11832.08%
GLD200619C001740002020-04-02 11:14AM EDT174.002.052.392.470.00-81,47332.34%
GLD200619C001750002020-04-03 3:58PM EDT175.002.272.282.35-0.07-2.99%543,52832.57%
GLD200619C001760002020-04-01 9:35AM EDT176.001.342.172.240.00-41,07232.81%
GLD200619C001770002020-04-03 12:00PM EDT177.002.022.072.14+0.20+10.99%51,11933.07%
GLD200619C001780002020-04-02 12:36PM EDT178.001.701.982.050.00-874333.36%
GLD200619C001790002020-04-03 2:59PM EDT179.001.931.891.96-0.77-28.52%2378633.62%
GLD200619C001800002020-04-03 3:28PM EDT180.001.841.811.87-0.03-1.60%30820,06433.84%
GLD200619C001810002020-04-03 2:52PM EDT181.001.721.731.79-0.05-2.82%2110,84034.09%
GLD200619C001820002020-04-03 2:54PM EDT182.001.671.661.72+0.50+42.74%1855434.39%
GLD200619C001830002020-04-03 3:58PM EDT183.001.601.591.65+0.24+17.65%5445934.66%
GLD200619C001840002020-03-31 9:37AM EDT184.001.101.521.580.00-11,37134.90%
GLD200619C001850002020-04-03 3:52PM EDT185.001.491.461.51-0.03-1.97%184,28535.12%
GLD200619C001860002020-04-03 2:53PM EDT186.001.411.401.46-0.06-4.08%776135.45%
GLD200619C001870002020-04-03 3:18PM EDT187.001.411.351.41+0.62+78.48%226735.77%
GLD200619C001880002020-04-03 3:27PM EDT188.001.361.291.36+0.24+21.43%1449636.05%
GLD200619C001890002020-04-03 3:45PM EDT189.001.261.241.31+0.07+5.88%332636.33%
GLD200619C001900002020-04-03 12:37PM EDT190.001.221.201.26+0.02+1.67%621,29436.57%
GLD200619C001910002020-04-03 3:58PM EDT191.001.181.151.21-0.03-2.48%1028936.80%
GLD200619C001920002020-04-03 10:54AM EDT192.001.081.111.17+0.09+9.09%611137.10%
GLD200619C001930002020-04-02 2:29PM EDT193.000.961.071.130.00-8153837.37%
GLD200619C001940002020-04-02 12:59PM EDT194.000.881.041.090.00-240737.62%
GLD200619C001950002020-04-03 3:07PM EDT195.001.030.991.06-0.01-0.96%23,55537.95%
GLD200619C001960002020-04-03 3:18PM EDT196.001.020.961.020.00-460838.17%
GLD200619C001970002020-03-24 2:55PM EDT197.001.340.930.990.00-328438.48%
GLD200619C001980002020-04-03 3:17PM EDT198.000.950.900.96-0.01-1.04%32,72938.75%
GLD200619C001990002020-04-02 3:29PM EDT199.000.930.870.930.00-1331,39839.01%
GLD200619C002000002020-04-03 3:55PM EDT200.000.860.840.88-0.03-3.37%5710,56339.09%
GLD200619C002050002020-04-02 3:42PM EDT205.000.760.720.770.00-668440.55%
GLD200619C002100002020-04-03 1:47PM EDT210.000.630.620.67+0.18+40.00%326,54841.85%
GLD200619C002150002020-04-03 3:45PM EDT215.000.560.540.580.00-187,89243.02%
GLD200619C002200002020-04-03 2:59PM EDT220.000.510.470.51+0.03+6.25%3205044.19%
GLD200619C002250002020-04-03 2:14PM EDT225.000.430.410.450.00-55365345.34%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200619P000700002020-04-02 3:57PM EDT70.000.020.010.030.00-1040960.55%
GLD200619P000750002020-04-02 12:19PM EDT75.000.030.020.040.00-102957.81%
GLD200619P000800002020-04-02 1:39PM EDT80.000.050.030.050.00-125254.49%
GLD200619P000850002020-04-03 9:34AM EDT85.000.060.040.07+0.02+50.00%24435351.56%
GLD200619P000900002020-04-03 10:16AM EDT90.000.090.060.10+0.01+12.50%209,31150.49%
GLD200619P000950002020-04-02 11:23AM EDT95.000.130.090.120.00-106846.88%
GLD200619P001000002020-04-03 11:17AM EDT100.000.150.130.16-0.01-6.25%151,12444.14%
GLD200619P001010002020-04-03 10:14AM EDT101.000.150.140.16+0.15+∞%21043.21%
GLD200619P001020002020-03-30 9:30AM EDT102.000.260.130.17+0.26+∞%-242.68%
GLD200619P001030002020-03-31 2:11PM EDT103.000.160.150.18+0.16+∞%-4042.14%
GLD200619P001040002020-04-03 11:27AM EDT104.000.190.160.19+0.04+26.67%26425441.60%
GLD200619P001050002020-04-01 3:57PM EDT105.000.240.170.200.00-21041.02%
GLD200619P001060002020-03-24 3:27PM EDT106.000.200.180.210.00-14140.38%
GLD200619P001070002020-03-24 2:13PM EDT107.000.270.190.230.00-102740.09%
GLD200619P001080002020-03-18 2:32PM EDT108.001.720.200.240.00--4939.45%
GLD200619P001090002020-03-23 3:13PM EDT109.000.720.210.260.00-31439.06%
GLD200619P001100002020-04-03 12:54PM EDT110.000.260.250.27-0.03-10.34%151,43538.38%
GLD200619P001110002020-04-02 9:57AM EDT111.000.310.240.280.00-51,06237.70%
GLD200619P001120002020-03-12 10:43AM EDT112.000.240.250.280.00--336.82%
GLD200619P001130002020-03-31 1:02PM EDT113.000.260.270.310.00-11336.57%
GLD200619P001140002020-04-02 3:40PM EDT114.000.330.290.330.00-714836.08%
GLD200619P001150002020-04-03 3:13PM EDT115.000.320.310.36-0.03-8.57%297,94835.74%
GLD200619P001160002020-03-24 12:58PM EDT116.000.650.330.360.00-14734.82%
GLD200619P001170002020-04-03 11:24AM EDT117.000.380.350.39-0.02-5.00%51,68234.42%
GLD200619P001180002020-04-01 10:57AM EDT118.000.420.370.410.00-51,53333.84%
GLD200619P001190002020-04-01 10:57AM EDT119.000.460.400.440.00-861833.40%
GLD200619P001200002020-04-03 10:49AM EDT120.000.430.420.47-0.10-18.87%23,48532.94%
GLD200619P001210002020-04-03 3:58PM EDT121.000.480.450.50-0.05-9.43%51,96732.42%
GLD200619P001220002020-04-01 2:59PM EDT122.000.680.490.550.00-2097332.15%
GLD200619P001230002020-04-03 9:34AM EDT123.000.530.530.55-0.20-27.40%104,05331.23%
GLD200619P001240002020-04-02 10:08AM EDT124.000.670.570.630.00-1095,44431.23%
GLD200619P001250002020-04-03 3:51PM EDT125.000.630.610.67-0.11-14.86%594,57230.71%
GLD200619P001260002020-04-03 12:58PM EDT126.000.720.670.73-0.03-4.00%22,05130.40%
GLD200619P001270002020-04-03 12:06PM EDT127.000.780.730.78-0.03-3.70%67,44829.91%
GLD200619P001280002020-04-03 10:13AM EDT128.000.790.790.85-0.10-11.24%21,73729.59%
GLD200619P001290002020-04-03 9:58AM EDT129.000.860.860.92-0.16-15.69%91,08229.22%
GLD200619P001300002020-04-03 3:54PM EDT130.001.010.941.00-0.07-6.48%31016,61328.88%
GLD200619P001310002020-04-03 10:46AM EDT131.001.011.031.09-0.11-9.82%26,90328.57%
GLD200619P001320002020-04-03 3:01PM EDT132.001.151.121.19-0.11-8.73%806,64928.27%
GLD200619P001330002020-04-03 3:48PM EDT133.001.271.231.30-0.08-5.93%7014,54527.99%
GLD200619P001340002020-04-03 3:23PM EDT134.001.401.361.43-0.11-7.28%38,73827.78%
GLD200619P001350002020-04-03 3:39PM EDT135.001.551.491.56-0.11-6.63%53510,33027.50%
GLD200619P001360002020-04-03 3:58PM EDT136.001.671.641.71-0.18-9.73%45,83427.28%
GLD200619P001370002020-04-03 11:28AM EDT137.001.901.811.88-0.15-7.32%55,68127.11%
GLD200619P001380002020-04-03 3:48PM EDT138.002.041.992.07-0.17-7.69%818,40526.97%
GLD200619P001390002020-04-03 3:25PM EDT139.002.242.202.27-0.23-9.31%21,86326.81%
GLD200619P001400002020-04-03 3:56PM EDT140.002.502.422.49-0.21-7.75%1,15010,23226.66%
GLD200619P001410002020-04-03 1:34PM EDT141.002.732.662.74-0.22-7.46%910,54126.58%
GLD200619P001420002020-04-03 1:29PM EDT142.003.032.933.05-0.22-6.77%432,24226.69%
GLD200619P001430002020-04-03 3:54PM EDT143.003.303.203.30-0.23-6.52%232,13126.44%
GLD200619P001440002020-04-03 3:45PM EDT144.003.703.503.65-0.08-2.12%176,25626.54%
GLD200619P001450002020-04-03 3:47PM EDT145.003.973.854.00-0.28-6.59%2163,97526.55%
GLD200619P001460002020-04-03 3:54PM EDT146.004.324.254.35-0.20-4.42%55,54726.48%
GLD200619P001470002020-04-03 2:39PM EDT147.004.714.604.75-0.16-3.29%402,21426.52%
GLD200619P001480002020-04-03 3:50PM EDT148.005.205.055.15-0.25-4.59%916,62626.48%
GLD200619P001490002020-04-03 3:25PM EDT149.005.525.505.60-0.43-7.23%1132,67026.54%
GLD200619P001500002020-04-03 3:47PM EDT150.006.085.956.10-0.37-5.74%1,6044,24026.70%
GLD200619P001510002020-04-03 1:38PM EDT151.006.606.456.60-0.30-4.35%5013,33626.78%
GLD200619P001520002020-04-03 3:46PM EDT152.007.157.007.15-0.37-4.92%1781,58526.97%
GLD200619P001530002020-04-03 3:46PM EDT153.007.757.557.70-1.34-14.74%593627.06%
GLD200619P001540002020-04-03 3:50PM EDT154.008.358.158.25-0.20-2.34%31,19027.09%
GLD200619P001550002020-04-03 3:26PM EDT155.008.658.758.85-0.65-6.99%403,31527.23%
GLD200619P001560002020-04-03 2:31PM EDT156.009.439.359.50-0.59-5.89%61,97527.47%
GLD200619P001570002020-04-02 10:38AM EDT157.0010.6810.0010.150.00-11,66727.64%
GLD200619P001580002020-04-02 9:30AM EDT158.0010.8510.6510.800.00-32,25127.74%
GLD200619P001590002020-04-03 9:54AM EDT159.0011.8511.3511.50-0.20-1.66%21,61027.96%
GLD200619P001600002020-04-02 10:05AM EDT160.0012.3912.0512.200.00-574828.12%
GLD200619P001610002020-03-25 1:53PM EDT161.0015.4012.7512.950.00-157128.41%
GLD200619P001620002020-03-05 10:40AM EDT162.0010.0013.8014.000.00-1029.80%
GLD200619P001630002020-03-24 2:33PM EDT163.0015.1514.2514.450.00-1927628.81%
GLD200619P001640002020-04-02 10:11AM EDT164.0015.4515.0515.200.00-258328.92%
GLD200619P001650002020-04-03 3:42PM EDT165.0016.0715.8016.00-1.83-10.22%1016329.18%
GLD200619P001660002020-03-25 12:14PM EDT166.0019.4016.6016.800.00-1019129.40%
GLD200619P001670002020-03-25 12:15PM EDT167.0020.1517.4017.600.00-6128929.55%
GLD200619P001680002020-03-25 12:15PM EDT168.0020.9018.2518.400.00-1023529.66%
GLD200619P001690002020-03-30 11:19AM EDT169.0019.7519.0519.250.00-1048129.95%
GLD200619P001700002020-04-03 3:23PM EDT170.0020.0019.9020.10-0.45-2.20%142130.19%
GLD200619P001710002020-03-26 12:55PM EDT171.0021.1520.7520.950.00-9218330.40%
GLD200619P001720002020-03-26 12:55PM EDT172.0021.9721.6021.800.00-12023830.55%
GLD200619P001730002020-03-26 12:55PM EDT173.0022.7922.5022.700.00-4736130.91%
GLD200619P001740002020-04-01 1:43PM EDT174.0026.6123.3523.550.00-133530.98%
GLD200619P001750002020-04-03 3:45PM EDT175.0024.4524.2524.45-4.30-14.96%1042631.28%
GLD200619P001760002020-03-18 11:47AM EDT176.0038.5525.1525.350.00-13255931.54%
GLD200619P001770002020-03-06 2:38PM EDT177.0031.7026.0526.250.00-7251731.76%
GLD200619P001780002020-03-06 12:20PM EDT178.0032.2526.9527.150.00-5224731.96%
GLD200619P001790002020-03-06 1:14PM EDT179.0037.6027.8528.050.00-5034432.12%
GLD200619P001800002020-03-06 1:17PM EDT180.0041.8528.8029.000.00-2223032.54%
GLD200619P001810002020-03-05 11:38AM EDT181.0039.3029.7029.900.00-187432.63%
GLD200619P001820002020-03-06 1:17PM EDT182.0035.3030.6530.850.00-3113433.02%
GLD200619P001830002020-03-06 2:38PM EDT183.0027.9031.5531.750.00-1033133.05%
GLD200619P001840002020-03-24 11:41AM EDT184.0032.7032.5032.700.00-415733.37%
GLD200619P001850002020-03-06 1:12PM EDT185.0029.2033.4533.650.00-3024133.69%
GLD200619P001860002020-03-05 10:42AM EDT186.0034.5034.3534.600.00--14533.99%
GLD200619P001870002020-03-24 11:30AM EDT187.0035.9035.3035.550.00-811534.25%
GLD200619P001880002020-03-05 10:41AM EDT188.0032.4536.8537.100.00--15838.76%
GLD200619P001890002020-03-05 11:11AM EDT189.0033.2537.7538.000.00--14038.76%
GLD200619P001900002020-03-31 2:41PM EDT190.0040.7738.1538.400.00-522834.94%
GLD200619P001910002020-03-24 11:40AM EDT191.0039.0539.6539.950.00--14439.71%
GLD200619P001920002020-03-05 10:42AM EDT192.0036.4540.6040.800.00--4939.27%
GLD200619P001930002020-02-24 1:28PM EDT193.0035.450.000.000.00--100.00%
GLD200619P001940002020-03-16 3:58PM EDT194.0054.0542.0042.250.00--735.97%
GLD200619P001960002020-03-20 5:43PM EDT196.0044.8543.9544.150.00--236.13%
GLD200619P001970002020-03-16 12:09AM EDT197.0049.7044.9045.150.00--436.69%
GLD200619P001980002020-03-09 12:04AM EDT198.0056.9545.8546.100.00-11236.72%
GLD200619P002000002020-01-28 10:44AM EDT200.0051.4844.4544.800.00-100.00%
GLD200619P002050002020-03-19 3:13PM EDT205.0066.6052.7052.900.00-1237.94%
GLD200619P002100002020-03-16 2:03PM EDT210.0059.5057.7057.950.00-42541.02%
GLD200619P002150002020-03-10 10:24AM EDT215.0076.5862.5062.750.00-15940.28%