GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210319C001000002020-01-21 9:39AM EST100.0048.0948.3049.000.00-5028.69%
GLD210319C001020002019-11-21 10:53AM EST102.0038.5837.0541.800.00--10.00%
GLD210319C001100002019-12-20 11:09AM EST110.0031.8038.6039.300.00-1024.16%
GLD210319C001110002019-12-16 12:10AM EST111.0029.8037.2537.950.00--022.36%
GLD210319C001120002019-12-16 12:10AM EST112.0028.8036.3037.000.00--022.01%
GLD210319C001130002019-12-16 12:10AM EST113.0027.6535.3536.050.00--021.65%
GLD210319C001160002020-01-08 2:12PM EST116.0032.7532.9533.200.00--020.55%
GLD210319C001180002020-01-02 2:15PM EST118.0028.5031.7032.050.00--021.96%
GLD210319C001190002020-01-08 2:15PM EST119.0029.9030.1030.350.00--019.40%
GLD210319C001200002020-01-13 10:19AM EST120.0029.2529.1530.150.00-3021.08%
GLD210319C001210002020-01-08 2:44PM EST121.0028.0528.2528.450.00--018.62%
GLD210319C001220002019-12-11 11:44AM EST122.0019.9527.5027.850.00-10019.16%
GLD210319C001250002020-01-08 12:12PM EST125.0024.8824.5524.750.00-20017.24%
GLD210319C001270002020-01-13 12:02PM EST127.0022.3522.7523.000.00-2016.75%
GLD210319C001300002019-12-06 3:27PM EST130.0013.1020.4520.750.00-3016.72%
GLD210319C001320002020-01-16 12:34PM EST132.0018.2518.5518.750.00-1015.55%
GLD210319C001330002019-12-16 12:10AM EST133.0012.1017.5017.800.00--015.05%
GLD210319C001350002020-01-15 3:28PM EST135.0016.4016.2016.400.00--015.02%
GLD210319C001370002019-12-26 3:51PM EST137.0012.9514.7514.950.00-2014.77%
GLD210319C001380002020-01-22 10:19AM EST138.0013.9314.0514.25-0.57-3.93%2014.66%
GLD210319C001390002020-01-08 11:39AM EST139.0014.0113.4013.550.00-10014.52%
GLD210319C001400002020-01-21 3:48PM EST140.0013.1012.7512.950.00-55014.52%
GLD210319C001420002020-01-22 10:33AM EST142.0011.5011.6011.70+0.30+2.68%1014.36%
GLD210319C001430002019-12-26 12:02PM EST143.0011.0011.0011.150.00-2014.37%
GLD210319C001450002020-01-22 1:06PM EST145.0010.1010.0010.10-0.10-0.98%236014.37%
GLD210319C001500002020-01-17 3:22PM EST150.008.287.707.850.00-18014.47%
GLD210319C001550002020-01-17 2:00PM EST155.006.656.206.300.00-20015.04%
GLD210319C001600002020-01-16 3:42PM EST160.005.254.905.050.00-1015.54%
GLD210319C001650002020-01-15 1:27PM EST165.004.104.054.150.00-11016.19%
GLD210319C001700002020-01-02 11:10AM EST170.003.953.303.400.00-163016.74%
GLD210319C001750002020-01-14 3:54PM EST175.002.762.712.810.00-1017.29%
GLD210319C001800002020-01-08 10:24AM EST180.003.202.402.370.00-10017.89%
GLD210319C001850002019-12-20 11:08AM EST185.002.881.952.010.00-3018.45%
GLD210319C001900002020-01-21 9:37AM EST190.001.701.661.720.00-1019.01%
GLD210319C001950002020-01-03 9:31AM EST195.002.271.431.490.00-4019.57%
GLD210319C002000002020-01-22 3:29PM EST200.001.261.241.29-0.19-13.10%10020.08%
GLD210319C002050002020-01-13 9:47AM EST205.001.311.081.140.00-4020.64%
GLD210319C002100002020-01-15 11:36AM EST210.001.030.951.010.00--021.17%
GLD210319C002150002020-01-14 9:32AM EST215.000.970.840.890.00--021.63%
GLD210319C002200002020-01-15 3:14PM EST220.000.920.750.800.00-500022.14%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210319P000740002019-12-16 2:20PM EST74.000.030.000.060.00--025.68%
GLD210319P000850002020-01-06 2:42PM EST85.000.030.010.050.00--020.51%
GLD210319P001150002019-12-26 12:21PM EST115.000.450.220.260.00--012.79%
GLD210319P001180002020-01-03 9:39AM EST118.000.440.300.340.00-3012.28%
GLD210319P001220002019-11-22 3:52PM EST122.001.100.880.980.00-1113.81%
GLD210319P001250002020-01-08 10:18AM EST125.000.750.660.680.00-2011.28%
GLD210319P001280002020-01-16 12:51PM EST128.001.060.910.960.00-1011.03%
GLD210319P001300002020-01-09 9:30AM EST130.001.411.151.200.00-2010.87%
GLD210319P001330002020-01-14 1:49PM EST133.001.851.671.760.00-1010.89%
GLD210319P001350002019-12-26 12:21PM EST135.003.922.072.130.00--010.70%
GLD210319P001360002020-01-22 2:01PM EST136.002.402.322.38-1.40-36.84%1010.69%
GLD210319P001370002020-01-13 10:14AM EST137.002.772.592.570.00-10010.52%
GLD210319P001380002019-12-30 12:32PM EST138.004.052.892.950.00-3010.68%
GLD210319P001390002020-01-15 10:41AM EST139.003.503.203.300.00-2010.74%
GLD210319P001400002020-01-22 2:01PM EST140.003.653.603.700.00-1010.84%
GLD210319P001410002020-01-06 9:31AM EST141.004.153.904.000.00-51010.72%
GLD210319P001420002020-01-15 10:13AM EST142.004.704.354.450.00-1010.83%
GLD210319P001430002020-01-06 9:30AM EST143.004.954.754.850.00-3010.80%
GLD210319P001450002020-01-22 11:04AM EST145.005.855.705.80-0.25-4.10%75010.88%
GLD210319P001500002020-01-14 11:33AM EST150.009.308.558.650.00-2011.19%
GLD210319P001550002020-01-06 3:55PM EST155.0012.7011.9512.050.00--011.54%
GLD210319P001600002020-01-22 9:36AM EST160.0015.9515.8516.050.00-11012.21%
GLD210319P001650002020-01-13 1:35PM EST165.0020.6519.9020.050.00--012.28%
GLD210319P001700002020-01-22 10:22AM EST170.0024.5524.3524.600.00---13.04%
GLD210319P001750002020-01-07 1:36PM EST175.0028.5028.8529.000.00--012.95%