GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200930C000950002020-01-06 11:13AM EST95.0053.5353.0553.600.00--032.06%
GLD200930C001050002020-01-13 2:03PM EST105.0042.2243.2043.750.00--027.11%
GLD200930C001150002019-11-26 11:10AM EST115.0024.1528.7529.350.00-20410.00%
GLD200930C001180002019-12-11 10:40AM EST118.0022.2530.3530.550.00-20018.09%
GLD200930C001190002019-12-16 12:09AM EST119.0021.3028.6029.150.00--013.77%
GLD200930C001230002020-01-16 3:18PM EST123.0024.7025.7525.900.00-40017.40%
GLD200930C001240002020-01-16 3:18PM EST124.0023.7524.8026.550.00-20023.39%
GLD200930C001250002020-01-14 9:39AM EST125.0022.1523.7523.950.00-20016.48%
GLD200930C001260002020-01-16 3:58PM EST126.0022.0422.8023.000.00-23016.13%
GLD200930C001270002020-01-10 10:53AM EST127.0021.6021.9022.050.00-36015.77%
GLD200930C001280002020-01-08 3:18PM EST128.0020.3521.0021.100.00-8015.39%
GLD200930C001290002020-01-02 10:08AM EST129.0017.4020.0020.150.00-31015.00%
GLD200930C001300002020-01-07 2:03PM EST130.0020.2019.1019.250.00-21014.79%
GLD200930C001310002020-01-02 10:08AM EST131.0015.7018.1018.300.00-26014.36%
GLD200930C001320002020-01-03 10:29AM EST132.0016.5017.2517.400.00-2014.10%
GLD200930C001330002020-01-07 2:05PM EST133.0017.5016.3516.500.00-20013.81%
GLD200930C001340002020-01-22 1:30PM EST134.0014.9515.4515.650.00-1013.66%
GLD200930C001350002020-01-21 3:59PM EST135.0014.4014.6514.750.00-21013.31%
GLD200930C001360002019-11-04 11:02AM EST136.0011.407.257.400.00-17170.00%
GLD200930C001370002020-01-23 9:32AM EST137.0012.6012.9013.050.00-6012.82%
GLD200930C001380002020-01-23 12:56PM EST138.0012.5512.1512.300.00-2012.79%
GLD200930C001390002020-01-14 11:19AM EST139.0011.0011.3511.500.00-2012.59%
GLD200930C001400002020-01-21 3:31PM EST140.0010.3510.6010.750.00-1012.46%
GLD200930C001410002020-01-23 12:45PM EST141.0010.159.9010.050.00-2012.40%
GLD200930C001420002020-01-15 2:40PM EST142.009.159.309.400.00-10012.40%
GLD200930C001430002020-01-15 12:06PM EST143.008.008.658.800.00-29012.45%
GLD200930C001440002020-01-23 3:12PM EST144.008.058.058.200.00-9012.45%
GLD200930C001450002020-01-21 12:35PM EST145.007.357.457.600.00-5012.38%
GLD200930C001460002020-01-24 9:48AM EST146.007.096.957.10+0.19+2.75%5012.48%
GLD200930C001470002020-01-23 3:59PM EST147.006.426.506.650.00-20012.62%
GLD200930C001480002020-01-16 2:07PM EST148.006.106.056.150.00-10012.60%
GLD200930C001490002020-01-23 1:57PM EST149.005.655.655.750.00-1012.74%
GLD200930C001500002020-01-23 1:18PM EST150.005.445.305.400.00-3012.93%
GLD200930C001510002020-01-23 1:32PM EST151.005.024.905.000.00-8012.96%
GLD200930C001520002020-01-22 3:25PM EST152.004.404.654.750.00-1013.26%
GLD200930C001530002020-01-09 10:45AM EST153.004.294.154.250.00-10012.98%
GLD200930C001540002020-01-24 9:48AM EST154.004.094.004.10-1.36-24.95%5013.41%
GLD200930C001550002020-01-22 3:13PM EST155.003.603.753.850.00-581013.58%
GLD200930C001560002020-01-14 10:30AM EST156.003.103.553.600.00-34013.71%
GLD200930C001570002020-01-07 1:02PM EST157.004.703.203.300.00-19013.69%
GLD200930C001580002020-01-07 1:32PM EST158.004.453.153.200.00-53014.09%
GLD200930C001590002020-01-23 11:44AM EST159.003.002.953.000.00-18014.23%
GLD200930C001600002020-01-24 9:37AM EST160.002.712.782.81-0.12-4.24%1014.37%
GLD200930C001650002020-01-15 3:19PM EST165.002.112.042.090.00-31015.17%
GLD200930C001700002020-01-23 2:06PM EST170.001.511.541.590.00-36015.98%
GLD200930C001750002020-01-07 3:48PM EST175.001.331.171.210.00-1016.69%
GLD200930C001800002020-01-06 12:22PM EST180.001.060.910.950.00-24017.45%
GLD200930C001850002020-01-10 9:41AM EST185.000.890.720.760.00-50018.20%
GLD200930C001900002020-01-23 2:06PM EST190.000.560.590.610.00-1018.89%
PutsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200930P001000002020-01-10 3:32PM EST100.000.030.000.040.00-3019.04%
GLD200930P001050002020-01-22 11:09AM EST105.000.040.010.060.00-3017.77%
GLD200930P001100002020-01-21 10:01AM EST110.000.060.020.060.00-5015.58%
GLD200930P001150002019-11-18 12:03AM EST115.000.230.150.190.00--116.02%
GLD200930P001180002019-12-17 2:11PM EST118.000.240.100.160.00-1014.21%
GLD200930P001190002019-12-19 2:21PM EST119.000.260.110.180.00--25014.01%
GLD200930P001200002019-12-30 1:06PM EST120.000.180.130.160.00-1013.31%
GLD200930P001210002020-01-14 12:17PM EST121.000.190.140.180.00-100013.11%
GLD200930P001220002019-11-18 9:44AM EST122.000.540.390.430.00--3915.00%
GLD200930P001230002019-11-18 9:44AM EST123.000.630.450.490.00-33033114.92%
GLD200930P001240002019-12-12 3:12PM EST124.000.590.220.270.00-100012.70%
GLD200930P001250002019-12-20 12:56PM EST125.000.620.220.260.00-1012.12%
GLD200930P001260002020-01-09 3:29PM EST126.000.340.250.290.00-1011.91%
GLD200930P001270002019-12-12 11:14AM EST127.000.980.320.380.00-217012.12%
GLD200930P001280002020-01-02 1:24PM EST128.000.740.320.360.00-10011.49%
GLD200930P001290002019-12-26 10:19AM EST129.001.040.370.410.00-270011.33%
GLD200930P001300002020-01-22 12:21PM EST130.000.460.430.470.00-10011.18%
GLD200930P001310002020-01-17 11:45AM EST131.000.600.490.530.00-4011.00%
GLD200930P001320002020-01-09 12:00PM EST132.000.810.560.600.00-4010.83%
GLD200930P001330002020-01-23 1:43PM EST133.000.690.660.690.00--010.71%
GLD200930P001340002020-01-21 2:02PM EST134.000.880.760.800.00-2010.62%
GLD200930P001350002020-01-22 12:21PM EST135.000.960.890.920.00-10010.52%
GLD200930P001360002020-01-22 11:21AM EST136.001.091.031.070.00-250010.46%
GLD200930P001370002020-01-13 1:18PM EST137.001.441.201.240.00-100010.41%
GLD200930P001380002019-12-27 9:35AM EST138.001.661.401.440.00-2010.38%
GLD200930P001390002020-01-06 3:49PM EST139.001.931.611.660.00-56010.35%
GLD200930P001400002020-01-23 3:11PM EST140.001.881.861.920.00-1010.35%
GLD200930P001410002019-12-30 11:02AM EST141.002.832.152.190.00-1010.31%
GLD200930P001420002020-01-22 10:53AM EST142.002.672.482.530.00-56010.36%
GLD200930P001430002020-01-09 9:30AM EST143.003.052.852.900.00-23010.42%
GLD200930P001440002020-01-23 2:30PM EST144.003.303.203.300.00-144010.47%
GLD200930P001450002020-01-23 1:33PM EST145.003.703.703.750.00-7010.56%
GLD200930P001460002020-01-17 3:48PM EST146.004.604.154.250.00-25010.69%
GLD200930P001470002020-01-23 1:34PM EST147.004.684.704.800.00-1010.85%
GLD200930P001480002020-01-16 11:26AM EST148.006.155.205.300.00-75010.84%
GLD200930P001490002019-12-23 11:55AM EST149.0011.455.855.950.00-13011.08%
GLD200930P001500002020-01-23 11:45AM EST150.006.506.406.500.00-5011.05%
GLD200930P001510002020-01-06 10:37AM EST151.008.157.107.250.00-26011.39%
GLD200930P001520002020-01-06 10:38AM EST152.008.857.757.850.00-100011.35%
GLD200930P001530002019-12-10 11:54AM EST153.0016.159.059.200.00-124012.86%
GLD200930P001540002019-12-18 9:54AM EST154.0016.259.8510.050.00-516813.28%
GLD200930P001550002019-12-17 10:02AM EST155.0017.0510.9011.050.00-42013.99%
GLD200930P001560002019-12-17 10:40AM EST156.0018.0011.7011.800.00-5014.13%
GLD200930P001570002020-01-22 12:31PM EST157.0012.0511.5511.650.00-10012.17%
GLD200930P001580002020-01-09 2:21PM EST158.0013.7512.4012.500.00-25012.41%
GLD200930P001590002020-01-08 12:11PM EST159.0014.1513.2513.300.00-87012.50%
GLD200930P001600002020-01-21 10:06AM EST160.0015.1014.0514.200.00-27012.81%
GLD200930P001650002020-01-08 10:25AM EST165.0018.4518.4018.550.00-25013.54%
GLD200930P001700002020-01-08 10:08AM EST170.0022.9023.0023.100.00-71014.21%
GLD200930P001750002019-10-22 2:46PM EST175.0035.1037.1037.500.00-15025540.29%
GLD200930P001800002020-01-08 12:12PM EST180.0033.2532.6532.850.00-22016.93%
GLD200930P001850002020-01-08 11:02AM EST185.0037.2035.9039.950.00--026.60%