GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200630C001000002020-01-08 3:42PM EST100.0046.8547.3047.700.00-10038.67%
GLD200630C001100002020-01-14 1:18PM EST110.0036.4337.4037.800.00-7031.52%
GLD200630C001130002019-08-01 2:19PM EST113.0025.1732.0032.900.00-300.00%
GLD200630C001150002019-07-05 9:15AM EST115.0018.7524.8526.750.00-210.00%
GLD200630C001170002020-01-14 1:18PM EST117.0029.5530.5030.900.00--026.80%
GLD200630C001200002020-01-16 10:36AM EST120.0026.9527.5527.950.00-5024.82%
GLD200630C001210002019-12-13 3:17PM EST121.0019.4126.1526.550.00-5021.45%
GLD200630C001220002019-11-11 10:03AM EST122.0017.1018.2518.600.00-1410.00%
GLD200630C001250002019-12-27 12:34PM EST125.0019.0522.7522.900.00-1020.73%
GLD200630C001260002019-12-12 9:30AM EST126.0015.2522.0022.150.00-1021.28%
GLD200630C001270002020-01-03 10:27AM EST127.0020.3520.8020.950.00-2019.50%
GLD200630C001280002020-01-17 10:22AM EST128.0019.4519.8519.950.00-20018.74%
GLD200630C001290002020-01-17 12:21PM EST129.0017.9518.9019.000.00-40018.23%
GLD200630C001300002020-01-22 11:27AM EST130.0017.8217.9018.00-0.08-0.45%1017.46%
GLD200630C001310002020-01-10 11:12AM EST131.0017.1016.9517.050.00-27016.92%
GLD200630C001320002020-01-10 10:52AM EST132.0016.1516.0016.100.00-4016.37%
GLD200630C001330002019-12-31 1:49PM EST133.0016.9015.0515.150.00-1015.80%
GLD200630C001340002019-12-12 3:36PM EST134.007.6514.4014.500.00-26016.40%
GLD200630C001350002020-01-17 11:48AM EST135.0013.2713.2013.300.00-40014.81%
GLD200630C001360002020-01-09 9:42AM EST136.0011.8012.3012.400.00-3014.36%
GLD200630C001370002020-01-14 3:45PM EST137.0010.4011.4011.550.00-3014.06%
GLD200630C001380002020-01-10 10:10AM EST138.0010.3510.5510.650.00-5013.54%
GLD200630C001390002020-01-08 9:44AM EST139.009.359.759.850.00-2013.30%
GLD200630C001400002020-01-21 10:26AM EST140.008.908.959.050.00-74013.01%
GLD200630C001410002020-01-17 2:17PM EST141.008.508.208.300.00-79012.80%
GLD200630C001420002020-01-22 2:34PM EST142.007.457.507.55-0.35-4.49%2012.52%
GLD200630C001430002020-01-22 10:00AM EST143.006.756.806.90+0.45+7.14%1012.45%
GLD200630C001440002020-01-22 3:06PM EST144.006.206.206.30+0.31+5.26%2012.43%
GLD200630C001450002020-01-22 12:51PM EST145.005.605.655.70-0.18-3.11%1,038012.32%
GLD200630C001460002020-01-22 10:29AM EST146.004.955.105.20-0.35-6.60%1012.40%
GLD200630C001470002020-01-22 10:21AM EST147.004.514.654.75-0.28-5.85%6,615012.51%
GLD200630C001480002020-01-22 1:29PM EST148.004.204.254.30-0.20-4.55%2012.53%
GLD200630C001490002020-01-21 9:50AM EST149.003.713.853.950.00-70012.74%
GLD200630C001500002020-01-22 3:03PM EST150.003.503.503.60-0.15-4.11%100012.87%
GLD200630C001510002020-01-22 2:19PM EST151.003.183.203.30+0.09+2.91%4013.05%
GLD200630C001520002020-01-21 10:53AM EST152.003.052.952.980.00-14013.11%
GLD200630C001530002020-01-21 10:53AM EST153.002.822.692.730.00-7013.29%
GLD200630C001550002020-01-22 1:29PM EST155.002.242.262.30-0.13-5.49%1,193013.67%
GLD200630C001600002020-01-21 3:15PM EST160.001.581.471.500.00-2014.56%
GLD200630C001650002020-01-22 11:26AM EST165.000.950.971.00-0.12-11.21%41015.44%
GLD200630C001700002020-01-22 9:30AM EST170.000.690.660.68-0.29-29.59%1016.29%
GLD200630C001750002020-01-16 12:36PM EST175.000.480.460.47-0.05-9.43%1017.09%
GLD200630C001800002020-01-21 3:25PM EST180.000.380.330.350.00-1018.06%
GLD200630C001850002020-01-17 10:20AM EST185.000.280.240.260.00-10018.90%
GLD200630C001900002020-01-15 11:31AM EST190.000.220.190.200.00--019.78%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200630P000950002019-07-03 9:52AM EST95.000.160.000.130.00--130.47%
GLD200630P001000002019-07-29 9:17AM EST100.000.080.020.140.00--1527.54%
GLD200630P001050002019-11-18 2:30PM EST105.000.060.000.040.00-13059320.70%
GLD200630P001100002020-01-21 10:27AM EST110.000.030.000.030.00-1017.48%
GLD200630P001130002019-12-30 3:01PM EST113.000.040.010.040.00--016.60%
GLD200630P001140002020-01-13 12:38PM EST114.000.030.020.040.00-3016.02%
GLD200630P001150002020-01-17 10:21AM EST115.000.030.010.050.00--016.02%
GLD200630P001160002019-07-29 9:08AM EST116.000.420.260.380.00--421.51%
GLD200630P001170002019-11-07 10:54AM EST117.000.210.100.120.00-121416.99%
GLD200630P001180002020-01-14 3:58PM EST118.000.050.050.070.00-3015.19%
GLD200630P001190002020-01-03 10:29AM EST119.000.050.050.070.00-1014.65%
GLD200630P001200002020-01-14 3:58PM EST120.000.070.060.080.00-2014.45%
GLD200630P001220002020-01-14 3:57PM EST122.000.080.080.090.00-1013.62%
GLD200630P001230002020-01-03 11:32AM EST123.000.090.090.100.00-1013.33%
GLD200630P001240002020-01-14 2:32PM EST124.000.120.100.110.00-3013.01%
GLD200630P001250002020-01-16 12:32PM EST125.000.130.110.130.00-6012.84%
GLD200630P001260002020-01-17 3:52PM EST126.000.140.130.140.00-14012.45%
GLD200630P001270002020-01-16 12:31PM EST127.000.170.140.160.00-6012.21%
GLD200630P001280002019-12-09 11:56AM EST128.000.710.180.200.00-7012.16%
GLD200630P001290002019-12-26 10:29AM EST129.000.550.190.210.00-20011.70%
GLD200630P001300002020-01-16 11:01AM EST130.000.250.220.230.00-8011.33%
GLD200630P001310002020-01-14 1:58PM EST131.000.280.250.270.00-20011.13%
GLD200630P001320002020-01-13 9:40AM EST132.000.330.290.310.00-15010.87%
GLD200630P001330002020-01-17 1:00PM EST133.000.360.340.360.00-60010.65%
GLD200630P001340002020-01-21 10:57AM EST134.000.450.400.410.00-5010.35%
GLD200630P001350002020-01-22 1:01PM EST135.000.470.470.49-0.04-7.84%34010.19%
GLD200630P001360002020-01-09 9:41AM EST136.000.670.560.570.00-109.97%
GLD200630P001370002020-01-21 3:55PM EST137.000.720.660.690.00-9709.86%
GLD200630P001380002020-01-21 10:15AM EST138.000.980.800.820.00-6009.71%
GLD200630P001390002020-01-22 11:28AM EST139.000.970.960.99-0.12-11.01%509.63%
GLD200630P001400002020-01-22 3:57PM EST140.001.191.161.19-0.20-14.39%30109.55%
GLD200630P001410002020-01-22 12:38PM EST141.001.431.401.43-0.17-10.63%309.51%
GLD200630P001420002020-01-13 2:07PM EST142.002.011.681.710.00-509.47%
GLD200630P001430002020-01-22 1:01PM EST143.002.062.022.05-0.07-3.29%1209.50%
GLD200630P001440002020-01-22 12:01PM EST144.002.482.402.43-0.15-5.70%4509.53%
GLD200630P001450002020-01-22 10:53AM EST145.002.932.842.87-0.07-2.33%109.60%
GLD200630P001460002020-01-17 12:13PM EST146.003.553.303.400.00-1209.79%
GLD200630P001470002020-01-22 11:04AM EST147.004.003.853.90-0.02-0.50%109.79%
GLD200630P001480002020-01-22 11:04AM EST148.004.584.454.50-0.17-3.58%109.94%
GLD200630P001490002020-01-15 9:30AM EST149.005.455.055.150.00-211010.11%
GLD200630P001500002020-01-21 11:57AM EST150.006.005.755.800.00-2010.20%
GLD200630P001510002020-01-21 12:01PM EST151.006.656.456.500.00-11010.32%
GLD200630P001520002020-01-08 2:47PM EST152.008.207.157.250.00-2010.49%
GLD200630P001530002020-01-15 9:30AM EST153.008.407.908.000.00-59010.58%
GLD200630P001550002020-01-22 11:19AM EST155.009.609.509.60-0.10-1.03%36010.83%
GLD200630P001600002020-01-03 12:00PM EST160.0015.6013.8013.900.00-5011.24%
GLD200630P001650002020-01-03 1:21PM EST165.0020.0018.4018.550.00-3011.71%
GLD200630P001700002019-11-01 9:21AM EST170.0027.9532.2032.600.00-22045.09%
GLD200630P001750002019-09-19 10:24AM EST175.0034.3034.7035.000.00--541.13%
GLD200630P001800002020-01-07 1:15PM EST180.0032.2031.5035.050.00-7027.06%
GLD200630P001900002020-01-14 10:31AM EST190.0044.7643.0543.450.00--020.48%