GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210115C000700002020-01-15 2:26PM EST70.0077.6878.4079.150.00-386048.76%
GLD210115C000750002019-12-26 11:05AM EST75.0068.8573.0073.700.00--040.75%
GLD210115C000800002020-01-08 11:11AM EST80.0069.0068.5569.250.00-1241.88%
GLD210115C000850002019-10-25 2:59PM EST85.0058.4753.9554.800.00-2770.00%
GLD210115C000900002019-12-31 10:58AM EST90.0055.0558.7559.500.00-211936.56%
GLD210115C000950002020-01-21 3:57PM EST95.0052.9253.8054.550.00-156833.57%
GLD210115C001000002020-01-24 10:34AM EST100.0049.6048.9049.650.00-540630.91%
GLD210115C001010002020-01-24 1:39PM EST101.0048.7448.0048.700.00-133130.53%
GLD210115C001020002019-12-10 12:15PM EST102.0037.7346.2547.050.00-1026.59%
GLD210115C001030002019-06-09 11:03PM EST103.0020.9131.8032.550.00-050.00%
GLD210115C001040002019-06-07 10:03AM EST104.0026.3530.8031.650.00-1100.00%
GLD210115C001050002020-01-27 2:26PM EST105.0045.2544.0544.800.00-74428.53%
GLD210115C001060002020-01-14 1:37PM EST106.0042.0043.0543.800.00-26427.92%
GLD210115C001070002019-10-22 1:48PM EST107.0035.2532.5033.250.00-20720.00%
GLD210115C001080002019-10-22 12:56PM EST108.0034.1031.5532.300.00-20780.00%
GLD210115C001090002019-12-24 10:19AM EST109.0033.9439.7540.500.00-1024.85%
GLD210115C001100002020-01-21 9:45AM EST110.0037.8039.1539.900.00-130225.93%
GLD210115C001110002019-10-18 9:10AM EST111.0031.7029.6530.150.00-2000.00%
GLD210115C001120002020-01-16 10:57AM EST112.0035.7037.2538.000.00-29025.12%
GLD210115C001130002019-12-11 12:58PM EST113.0027.6535.5536.350.00-20021.96%
GLD210115C001140002020-01-28 10:09AM EST114.0035.9335.3036.05+1.83+5.37%23,30124.12%
GLD210115C001150002020-01-14 3:55PM EST115.0032.9034.3535.100.00-340123.71%
GLD210115C001160002019-12-30 9:30AM EST116.0028.8033.3534.150.00-158623.29%
GLD210115C001170002020-01-14 1:38PM EST117.0030.8032.3533.100.00-21,48922.53%
GLD210115C001180002019-10-04 8:51AM EST118.0026.4526.6527.200.00-16370.00%
GLD210115C001190002020-01-28 10:47AM EST119.0030.6030.6530.90+0.30+0.99%382820.70%
GLD210115C001200002020-01-28 10:15AM EST120.0030.0029.7030.000.00-512,02920.46%
GLD210115C001210002020-01-06 2:45PM EST121.0028.5128.7029.050.00-33,36820.05%
GLD210115C001220002020-01-13 9:44AM EST122.0027.0027.8028.100.00-13,06219.63%
GLD210115C001230002020-01-27 9:30AM EST123.0028.1526.8027.100.00-119,76519.06%
GLD210115C001240002020-01-02 9:40AM EST124.0022.8525.9026.200.00-15,51518.78%
GLD210115C001250002020-01-27 10:24AM EST125.0026.2025.0025.250.00-23,09418.35%
GLD210115C001260002020-01-24 10:51AM EST126.0024.4324.0524.350.00-61,54618.06%
GLD210115C001270002020-01-14 1:25PM EST127.0021.1023.1023.400.00-158817.60%
GLD210115C001280002020-01-27 1:39PM EST128.0022.9522.2522.550.00-1485117.42%
GLD210115C001290002020-01-28 9:48AM EST129.0022.1021.3521.65+0.35+1.61%1023917.08%
GLD210115C001300002020-01-27 10:00AM EST130.0021.4020.4520.700.00-64,04216.61%
GLD210115C001310002020-01-24 1:59PM EST131.0020.0019.6019.850.00-123816.38%
GLD210115C001320002020-01-24 3:57PM EST132.0019.1718.7519.000.00-17,05516.12%
GLD210115C001330002020-01-27 10:24AM EST133.0019.0017.9018.200.00-18,20115.96%
GLD210115C001340002020-01-27 10:18AM EST134.0018.2517.1017.350.00-115,06815.67%
GLD210115C001350002020-01-27 3:50PM EST135.0016.5516.3516.55-0.85-4.89%13,42015.46%
GLD210115C001360002020-01-27 9:58AM EST136.0016.6615.5515.750.00-249615.24%
GLD210115C001370002020-01-28 10:47AM EST137.0014.8114.8015.00-0.94-5.97%104,40615.09%
GLD210115C001380002020-01-27 3:07PM EST138.0014.9914.1014.250.00-15,56814.91%
GLD210115C001390002020-01-27 2:46PM EST139.0014.2513.3513.600.00-42093814.90%
GLD210115C001400002020-01-28 10:28AM EST140.0012.8012.7012.90-0.95-6.91%412,73114.77%
GLD210115C001410002020-01-24 2:44PM EST141.0012.5012.0512.250.00-187914.69%
GLD210115C001420002020-01-27 3:28PM EST142.0012.4011.4511.600.00-31,30714.59%
GLD210115C001430002020-01-23 1:34PM EST143.0010.6510.8511.050.00-41,05714.63%
GLD210115C001440002020-01-27 2:08PM EST144.0011.1010.3010.400.00-11,60814.46%
GLD210115C001450002020-01-28 10:34AM EST145.009.829.759.90-0.75-7.10%4053,70914.53%
GLD210115C001460002020-01-28 9:38AM EST146.009.829.259.35-0.43-4.20%51,06314.47%
GLD210115C001470002020-01-28 10:50AM EST147.008.888.758.95-0.82-8.45%2780714.64%
GLD210115C001480002020-01-28 10:34AM EST148.008.338.358.40-0.70-7.75%35,21914.52%
GLD210115C001490002020-01-28 9:30AM EST149.008.457.908.10-0.10-1.17%347214.80%
GLD210115C001500002020-01-28 10:18AM EST150.007.747.507.65-0.41-5.03%4016,50814.78%
GLD210115C001510002020-01-24 3:49PM EST151.007.407.157.300.00-15,47814.91%
GLD210115C001520002020-01-27 3:37PM EST152.007.426.806.900.00-11,30114.92%
GLD210115C001530002020-01-27 3:22PM EST153.007.056.456.600.00-123015.08%
GLD210115C001540002020-01-24 3:45PM EST154.006.376.156.300.00-133815.21%
GLD210115C001550002020-01-28 10:35AM EST155.005.875.856.00-0.56-8.71%222,98615.31%
GLD210115C001560002020-01-28 10:35AM EST156.005.575.605.70+0.42+8.16%139615.39%
GLD210115C001570002020-01-16 1:45PM EST157.004.855.305.450.00-141015.53%
GLD210115C001580002020-01-24 12:44PM EST158.005.255.055.200.00-2022515.64%
GLD210115C001590002020-01-24 11:05AM EST159.004.754.855.000.00-430115.83%
GLD210115C001600002020-01-28 9:58AM EST160.004.964.654.75-0.11-2.17%620,93715.90%
GLD210115C001610002020-01-28 9:30AM EST161.004.804.454.55-0.05-1.03%618216.04%
GLD210115C001620002020-01-24 2:23PM EST162.004.504.204.350.00-129516.16%
GLD210115C001630002020-01-28 10:34AM EST163.004.064.054.15+0.39+10.63%224316.26%
GLD210115C001640002020-01-21 9:30AM EST164.003.293.854.000.00-8370016.45%
GLD210115C001650002020-01-27 3:37PM EST165.004.063.703.850.00-25,70216.61%
GLD210115C001660002020-01-10 10:18AM EST166.003.453.553.650.00-12,02416.66%
GLD210115C001670002020-01-24 2:50PM EST167.003.603.403.500.00-223516.79%
GLD210115C001680002020-01-22 10:54AM EST168.002.913.253.400.00-193317.01%
GLD210115C001690002019-10-29 8:30AM EST169.003.532.182.250.00-250014.79%
GLD210115C001700002020-01-28 9:49AM EST170.003.203.003.10-0.10-3.03%73,35817.19%
GLD210115C001710002020-01-10 10:13AM EST171.002.872.892.970.00-12117.30%
GLD210115C001720002020-01-24 2:29PM EST172.002.992.752.850.00-18917.42%
GLD210115C001730002020-01-17 1:36PM EST173.002.642.652.750.00-14015617.57%
GLD210115C001740002020-01-17 1:37PM EST174.002.542.552.640.00-240117.69%
GLD210115C001750002020-01-28 10:14AM EST175.002.532.442.54-0.27-9.64%17,40817.81%
GLD210115C001760002020-01-22 3:12PM EST176.002.112.362.430.00-2024617.90%
GLD210115C001770002019-11-12 9:42AM EST177.001.881.741.830.00-1010516.63%
GLD210115C001780002020-01-14 10:16AM EST178.001.962.172.260.00-7753218.17%
GLD210115C001790002020-01-28 9:58AM EST179.002.272.082.18+0.21+10.19%320818.30%
GLD210115C001800002020-01-27 3:55PM EST180.002.262.002.100.00-262,83918.42%
GLD210115C001810002020-01-22 3:12PM EST181.001.731.952.030.00-2048618.56%
GLD210115C001820002020-01-24 12:49PM EST182.001.971.851.950.00-7537418.65%
GLD210115C001830002020-01-21 1:11PM EST183.001.671.801.880.00-8138518.77%
GLD210115C001840002020-01-08 12:15PM EST184.002.101.731.820.00-2071818.90%
GLD210115C001850002020-01-15 1:19PM EST185.001.601.671.750.00-197619.00%
GLD210115C001860002020-01-21 10:15AM EST186.001.531.621.690.00-720919.12%
GLD210115C001870002020-01-28 10:35AM EST187.001.571.551.64-0.23-12.78%240819.26%
GLD210115C001880002020-01-06 9:41AM EST188.002.411.501.580.00-41419.36%
GLD210115C001890002020-01-21 10:52AM EST189.001.451.451.530.00--20819.48%
GLD210115C001900002020-01-28 10:05AM EST190.001.481.401.48-0.22-12.94%157,81719.61%
GLD210115C001910002020-01-23 12:39PM EST191.001.251.351.430.00-7152519.71%
GLD210115C001920002020-01-27 1:28PM EST192.001.471.291.390.00-126119.85%
GLD210115C001930002020-01-27 12:25PM EST193.001.471.271.340.00-1024819.94%
GLD210115C001940002020-01-17 3:58PM EST194.001.211.231.300.00-548220.06%
GLD210115C001950002020-01-24 3:02PM EST195.001.261.191.260.00-338120.18%
GLD210115C001960002019-10-28 8:53AM EST196.001.820.961.090.00-145119.75%
GLD210115C001970002020-01-24 1:02PM EST197.001.201.111.190.00-116620.42%
GLD210115C001980002020-01-02 2:43PM EST198.001.441.081.160.00-31820.56%
GLD210115C001990002020-01-03 10:19AM EST199.001.581.051.110.00-134520.61%
GLD210115C002000002020-01-27 3:55PM EST200.001.141.011.080.00-155,70320.73%
GLD210115C002050002020-01-24 3:02PM EST205.000.940.870.940.00-115721.30%
GLD210115C002100002020-01-22 3:54PM EST210.000.730.760.820.00-264,48321.84%
GLD210115C002150002020-01-24 11:07AM EST215.000.800.670.730.00-247122.43%
GLD210115C002200002020-01-21 3:40PM EST220.000.630.580.660.00-2055923.04%
GLD210115C002250002020-01-22 12:33PM EST225.000.510.510.590.00-632723.56%
GLD210115C002300002020-01-24 3:16PM EST230.000.490.470.540.00-25,08724.15%
GLD210115C002350002020-01-14 11:48AM EST235.000.460.400.490.00-2572524.66%
GLD210115C002400002020-01-22 3:27PM EST240.000.360.360.470.00-1054,30825.37%
GLD210115C002450002020-01-15 11:38AM EST245.000.390.330.440.00-32,42125.95%
GLD210115C002500002020-01-28 9:30AM EST250.000.400.300.40+0.11+37.93%35,14326.39%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210115P000700002020-01-10 11:35AM EST70.000.040.000.060.00-2230.37%
GLD210115P000800002020-01-10 11:48AM EST80.000.070.000.060.00-727225.29%
GLD210115P000850002019-08-12 8:42AM EST85.000.080.010.140.00-2446125.64%
GLD210115P000900002020-01-23 3:59PM EST90.000.050.010.070.00-1520221.19%
GLD210115P000910002019-12-19 9:53AM EST91.000.030.010.080.00--521.14%
GLD210115P000920002020-01-10 3:32PM EST92.000.030.000.080.00-3320.70%
GLD210115P000930002020-01-06 2:41PM EST93.000.020.000.080.00--420.31%
GLD210115P000940002020-01-23 1:16PM EST94.000.030.000.080.00--719.87%
GLD210115P000950002020-01-21 3:57PM EST95.000.070.010.090.00-376519.73%
GLD210115P001000002020-01-24 3:42PM EST100.000.030.020.060.00-172116.80%
GLD210115P001010002019-12-27 2:00PM EST101.000.080.010.110.00-25017.77%
GLD210115P001020002020-01-14 9:32AM EST102.000.110.030.110.00-1312417.36%
GLD210115P001030002019-12-18 11:28AM EST103.000.080.030.070.00-142215.97%
GLD210115P001040002019-10-28 1:47PM EST104.000.190.100.160.00-271917.48%
GLD210115P001050002020-01-15 1:19PM EST105.000.080.070.110.00-126816.16%
GLD210115P001060002019-10-01 8:39AM EST106.000.380.000.230.00-1077017.65%
GLD210115P001070002020-01-03 10:43AM EST107.000.120.090.120.00-515315.58%
GLD210115P001080002019-12-27 3:19PM EST108.000.140.100.140.00-4015.53%
GLD210115P001090002019-12-27 3:18PM EST109.000.170.110.150.00-3015.28%
GLD210115P001100002020-01-15 1:44PM EST110.000.100.120.160.00-386015.04%
GLD210115P001110002020-01-03 10:43AM EST111.000.160.130.170.00-125314.80%
GLD210115P001120002019-12-27 3:13PM EST112.000.240.140.190.00-2014.65%
GLD210115P001130002019-12-27 3:10PM EST113.000.250.100.200.00-2014.38%
GLD210115P001140002020-01-09 3:40PM EST114.000.200.110.200.00-51,35913.97%
GLD210115P001150002020-01-02 11:37AM EST115.000.300.120.220.00-1294813.79%
GLD210115P001160002019-11-05 12:05PM EST116.000.560.380.480.00-245615.55%
GLD210115P001170002019-11-15 10:45AM EST117.000.480.380.450.00-26639714.91%
GLD210115P001180002019-12-19 12:09PM EST118.000.460.200.330.00-122313.58%
GLD210115P001190002020-01-24 12:27PM EST119.000.290.210.280.00-318812.75%
GLD210115P001200002020-01-28 10:33AM EST120.000.290.270.30-0.01-3.33%44,33512.50%
GLD210115P001210002020-01-13 2:31PM EST121.000.350.270.330.00-42,60812.33%
GLD210115P001220002020-01-03 9:55AM EST122.000.480.310.370.00-115912.20%
GLD210115P001230002020-01-09 12:35PM EST123.000.490.370.410.00-756612.04%
GLD210115P001240002020-01-09 12:39PM EST124.000.550.380.450.00-6433411.85%
GLD210115P001250002020-01-27 11:19AM EST125.000.510.440.510.00-323,09811.76%
GLD210115P001260002020-01-03 12:53PM EST126.000.820.500.570.00-122411.62%
GLD210115P001270002020-01-13 10:05AM EST127.000.630.580.630.00-386,04811.46%
GLD210115P001280002020-01-09 2:21PM EST128.000.850.660.710.00-2015311.37%
GLD210115P001290002020-01-08 3:30PM EST129.000.940.750.790.00-1067711.23%
GLD210115P001300002020-01-27 3:23PM EST130.000.850.850.900.00-103,27311.17%
GLD210115P001310002020-01-22 3:03PM EST131.001.010.961.020.00-329711.10%
GLD210115P001320002020-01-27 1:32PM EST132.001.101.091.150.00-53,84211.03%
GLD210115P001330002020-01-23 10:50AM EST133.001.301.241.310.00-163211.01%
GLD210115P001340002020-01-27 11:25AM EST134.001.351.411.490.00-13,15910.99%
GLD210115P001350002020-01-27 3:40PM EST135.001.541.601.650.00-106,11510.87%
GLD210115P001360002020-01-22 12:53PM EST136.001.891.801.900.00-1041910.94%
GLD210115P001370002020-01-27 11:06AM EST137.002.002.032.130.00-1267910.91%
GLD210115P001380002020-01-27 11:13AM EST138.002.172.282.390.00-207,90110.90%
GLD210115P001390002020-01-27 3:48PM EST139.002.432.582.680.00-101,27210.90%
GLD210115P001400002020-01-27 1:43PM EST140.002.852.902.98+0.05+1.79%3014,47510.88%
GLD210115P001410002020-01-27 3:48PM EST141.003.023.203.350.00-32,55010.95%
GLD210115P001420002020-01-28 10:03AM EST142.003.603.603.70+0.15+4.35%202,36510.93%
GLD210115P001430002020-01-27 3:30PM EST143.003.804.054.150.00-129811.05%
GLD210115P001440002020-01-27 3:30PM EST144.004.204.454.550.00-21,46611.03%
GLD210115P001450002020-01-27 11:45AM EST145.004.704.905.000.00-72,43711.06%
GLD210115P001460002020-01-24 3:50PM EST146.005.355.405.500.00-567311.12%
GLD210115P001470002020-01-27 3:26PM EST147.005.605.906.050.00-602,73311.23%
GLD210115P001480002020-01-28 10:53AM EST148.006.606.456.60+0.50+8.20%311211.30%
GLD210115P001490002020-01-27 3:32PM EST149.006.657.057.150.00-119211.33%
GLD210115P001500002020-01-27 2:32PM EST150.007.357.657.800.00-551,10511.48%
GLD210115P001510002020-01-07 11:41AM EST151.008.908.258.400.00-213011.51%
GLD210115P001520002020-01-27 9:37AM EST152.008.408.959.050.00-28311.59%
GLD210115P001530002019-12-11 9:42AM EST153.0016.4510.1010.350.00-26012.78%
GLD210115P001540002020-01-16 10:19AM EST154.0011.3010.3010.450.00-2019311.81%
GLD210115P001550002020-01-07 12:13PM EST155.0011.5511.0011.150.00-329611.88%
GLD210115P001560002019-12-10 1:25PM EST156.0019.3012.3012.550.00-25013.19%
GLD210115P001570002019-12-10 1:06PM EST157.0020.2513.0513.350.00-21013.39%
GLD210115P001580002019-11-11 9:53AM EST158.0021.7520.1520.400.00-3019224.74%
GLD210115P001590002020-01-16 11:27AM EST159.0015.3014.0514.200.00-2519312.26%
GLD210115P001600002020-01-27 1:01PM EST160.0014.3014.8514.950.00-216112.26%
GLD210115P001610002020-01-17 10:00AM EST161.0016.3515.6015.800.00-2726412.43%
GLD210115P001620002020-01-16 9:33AM EST162.0017.6516.4516.600.00-528612.47%
GLD210115P001630002020-01-21 9:49AM EST163.0018.5517.3017.400.00-1424112.48%
GLD210115P001640002020-01-07 2:37PM EST164.0018.7018.1018.250.00-279312.57%
GLD210115P001650002020-01-22 3:31PM EST165.0019.6218.9519.100.00-317312.64%
GLD210115P001660002020-01-22 1:11PM EST166.0020.5019.8019.950.00-1515512.68%
GLD210115P001670002020-01-22 2:05PM EST167.0021.4820.7020.850.00-29812.83%
GLD210115P001680002020-01-07 3:55PM EST168.0022.0821.5521.700.00-2814612.82%
GLD210115P001690002020-01-09 11:11AM EST169.0024.2022.4022.600.00-217412.93%
GLD210115P001700002020-01-22 3:54PM EST170.0024.0623.3523.500.00-143013.01%
GLD210115P001710002020-01-08 12:51PM EST171.0025.2524.2024.400.00-219113.07%
GLD210115P001720002020-01-08 10:04AM EST172.0025.3525.1025.300.00-243113.12%
GLD210115P001730002020-01-21 1:18PM EST173.0027.0025.1025.250.00-10258.72%
GLD210115P001740002019-10-30 8:40AM EST174.0034.1036.0036.500.00-222433.33%
GLD210115P001750002020-01-24 12:11PM EST175.0027.5527.8528.050.00-214513.27%
GLD210115P001760002019-09-19 10:23AM EST176.0036.0536.3036.700.00--530.91%
GLD210115P001770002020-01-07 12:54PM EST177.0030.0029.6529.900.00-215513.32%
GLD210115P001780002019-08-05 12:45PM EST178.0040.4335.8036.500.00--127.52%
GLD210115P001800002020-01-16 9:30AM EST180.0033.7532.4532.700.00-22213.33%
GLD210115P001810002020-01-07 11:50AM EST181.0033.8033.4033.700.00-12213.62%
GLD210115P001820002019-09-19 10:46AM EST182.0041.6541.9042.400.00--1032.89%
GLD210115P001840002019-08-05 12:45PM EST184.0046.1441.3542.150.00--129.19%
GLD210115P001850002020-01-07 11:47AM EST185.0039.0537.2537.500.00-217613.60%
GLD210115P001860002019-09-20 9:55AM EST186.0044.9544.3045.000.00-5531.70%
GLD210115P001880002019-09-20 9:55AM EST188.0046.8546.2546.900.00-202032.24%
GLD210115P001900002019-10-04 11:03AM EST190.0049.0547.9048.400.00-12331.93%
GLD210115P001930002019-09-04 12:37PM EST193.0047.6750.6551.400.00-1032.99%
GLD210115P001950002019-12-12 3:11PM EST195.0056.7147.8548.300.00-2220.09%
GLD210115P001990002019-11-26 10:58AM EST199.0061.5656.3557.100.00-1134.37%
GLD210115P002000002020-01-27 2:17PM EST200.0051.3051.8555.000.00-21027.06%
GLD210115P002100002019-06-07 9:58AM EST210.0089.5075.7080.500.00-23557.61%
GLD210115P002200002019-08-16 12:41PM EST220.0077.2176.7581.500.00-101048.09%
GLD210115P002350002019-06-09 11:03PM EST235.00111.12102.40103.150.00-445064.61%
GLD210115P002400002019-06-09 11:03PM EST240.00116.12107.45108.200.00-1,085066.06%
GLD210115P002450002019-08-23 8:32AM EST245.00103.23101.50106.300.00-18054.33%
GLD210115P002500002019-10-21 1:40PM EST250.00110.20111.90112.650.00-2057.62%