GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210618C000800002020-01-08 11:46AM EST80.0068.0767.7069.050.00-1033.22%
GLD210618C000900002020-01-14 1:36PM EST90.0057.3858.0059.350.00-1029.40%
GLD210618C000910002019-11-21 10:49AM EST91.0049.6649.5051.250.00--10.00%
GLD210618C000950002019-12-18 2:18PM EST95.0052.7053.0054.450.00-2327.23%
GLD210618C001000002019-12-24 9:30AM EST100.0048.7948.9050.350.00-1028.16%
GLD210618C001010002019-11-27 1:38PM EST101.0038.5642.8544.950.00-11100.00%
GLD210618C001020002019-12-02 11:57AM EST102.0038.4845.6546.650.00-2019.65%
GLD210618C001030002019-11-19 12:25PM EST103.0038.4338.0039.750.00--10.00%
GLD210618C001040002019-11-19 3:19PM EST104.0037.5637.0538.800.00-22130.00%
GLD210618C001050002019-12-30 9:30AM EST105.0039.3543.5044.850.00-1023.73%
GLD210618C001060002019-11-19 12:28PM EST106.0035.5235.1536.900.00--00.00%
GLD210618C001100002019-12-30 1:54PM EST110.0038.1039.3040.650.00-1023.74%
GLD210618C001110002019-11-21 10:49AM EST111.0030.3530.8531.500.00-180.00%
GLD210618C001120002019-11-26 9:53AM EST112.0027.7532.8033.900.00-440.00%
GLD210618C001130002019-12-31 11:46AM EST113.0033.6736.4037.300.00-3021.17%
GLD210618C001140002019-12-24 11:25AM EST114.0030.4535.5036.350.00-3020.81%
GLD210618C001150002019-12-26 3:07PM EST115.0030.6534.6535.400.00-1020.45%
GLD210618C001160002019-10-13 11:09PM EST116.0028.1425.2026.300.00--00.00%
GLD210618C001170002019-09-05 2:45PM EST117.0030.8027.5032.000.00-2015.00%
GLD210618C001180002019-12-20 11:28AM EST118.0024.7531.8532.600.00-2019.48%
GLD210618C001190002020-01-13 2:36PM EST119.0030.0030.9031.650.00-1019.10%
GLD210618C001200002020-01-22 2:35PM EST120.0029.7030.0030.750.00-2018.85%
GLD210618C001210002019-11-27 1:38PM EST121.0020.2824.7525.750.00-1740.00%
GLD210618C001220002019-12-02 11:57AM EST122.0020.2827.1527.900.00-2015.67%
GLD210618C001230002019-12-23 1:50PM EST123.0021.2027.3028.050.00-5018.04%
GLD210618C001240002019-12-31 12:21PM EST124.0023.5526.4027.150.00-1017.75%
GLD210618C001250002020-01-07 9:38AM EST125.0026.2025.1025.600.00-1015.99%
GLD210618C001260002019-08-01 8:30AM EST126.0014.5522.3024.900.00-11216.17%
GLD210618C001270002019-11-07 10:48AM EST127.0018.0715.8516.700.00--00.00%
GLD210618C001280002019-09-09 10:50AM EST128.0020.5017.7021.050.00-11110.60%
GLD210618C001290002020-01-02 12:00PM EST129.0020.0422.0522.700.00-1016.29%
GLD210618C001300002020-01-22 11:44AM EST130.0021.0221.3021.900.00-1016.14%
GLD210618C001310002020-01-14 12:33PM EST131.0019.0720.5021.100.00-10015.98%
GLD210618C001320002019-10-15 1:48PM EST132.0016.000.0013.900.00-300.00%
GLD210618C001330002020-01-22 11:44AM EST133.0018.6718.9519.600.00-1015.78%
GLD210618C001340002020-01-22 10:32AM EST134.0017.9918.2018.850.00-110115.65%
GLD210618C001350002020-01-23 3:56PM EST135.0017.5917.5018.100.00-1015.51%
GLD210618C001360002020-01-14 1:28PM EST136.0015.5016.8017.350.00-3015.35%
GLD210618C001370002020-01-08 11:53AM EST137.0015.9616.1016.650.00-1015.24%
GLD210618C001380002020-01-13 9:30AM EST138.0015.3515.4516.000.00-7015.20%
GLD210618C001390002020-01-13 3:33PM EST139.0014.2514.8015.350.00-7015.14%
GLD210618C001400002020-01-22 9:38AM EST140.0013.9014.1014.700.00-4015.06%
GLD210618C001410002020-01-10 10:33AM EST141.0013.4313.6014.150.00-1015.10%
GLD210618C001420002020-01-06 12:57PM EST142.0014.2213.0513.550.00-8015.05%
GLD210618C001430002020-01-17 10:54AM EST143.0012.4512.5013.000.00-2015.05%
GLD210618C001440002020-01-08 11:52AM EST144.0012.0511.9512.400.00-1014.95%
GLD210618C001450002020-01-21 11:36AM EST145.0011.5611.4511.900.00-1014.98%
GLD210618C001460002020-01-16 2:31PM EST146.0010.8710.9511.450.00-10015.05%
GLD210618C001470002020-01-16 2:24PM EST147.0010.0010.5010.900.00-10014.96%
GLD210618C001480002020-01-13 11:34AM EST148.009.779.9510.450.00-1014.99%
GLD210618C001490002020-01-23 12:11PM EST149.009.859.6510.050.00-2015.08%
GLD210618C001500002020-01-23 2:02PM EST150.009.399.259.700.00-3015.21%
GLD210618C001510002019-12-24 12:37PM EST151.007.478.809.250.00-2015.17%
GLD210618C001520002020-01-22 12:55PM EST152.008.458.508.900.00-10015.27%
GLD210618C001530002019-12-26 10:54AM EST153.008.208.058.500.00-5015.26%
GLD210618C001540002020-01-08 11:33AM EST154.009.207.758.200.00-15015.39%
GLD210618C001550002020-01-10 3:19PM EST155.007.887.457.900.00-8015.49%
GLD210618C001560002019-12-26 10:26AM EST156.006.857.157.600.00-6015.58%
GLD210618C001570002020-01-08 3:14PM EST157.007.456.907.350.00-22015.72%
GLD210618C001580002020-01-08 3:14PM EST158.007.206.607.000.00-158015.70%
GLD210618C001590002020-01-08 3:14PM EST159.006.506.356.750.00-22015.80%
GLD210618C001600002020-01-23 1:10PM EST160.006.506.156.500.00-100015.89%
GLD210618C001610002020-01-08 3:14PM EST161.006.505.906.300.00-68016.05%
GLD210618C001620002020-01-02 2:05PM EST162.006.155.656.050.00-2016.11%
GLD210618C001630002019-12-27 1:46PM EST163.005.595.505.850.00-1016.23%
GLD210618C001640002019-10-15 10:51AM EST164.005.700.000.000.00--01.56%
GLD210618C001650002020-01-23 12:11PM EST165.005.305.105.450.00-36016.43%
GLD210618C001660002019-09-13 1:50PM EST166.006.005.656.650.00-1118.74%
GLD210618C001670002020-01-21 10:00AM EST167.004.834.705.100.00---16.67%
GLD210618C001690002019-09-10 1:41PM EST169.005.764.307.350.00-7821.04%
GLD210618C001700002020-01-23 3:56PM EST170.004.354.254.600.00-2016.97%
GLD210618C001710002019-12-11 3:30PM EST171.003.404.404.800.00-1017.67%
GLD210618C001730002020-01-08 10:00AM EST173.005.053.754.000.00-21016.97%
GLD210618C001740002019-12-09 1:28PM EST174.002.914.004.400.00-1018.03%
GLD210618C001750002020-01-09 10:07AM EST175.003.953.553.950.00-2017.56%
GLD210618C001760002019-12-20 12:19PM EST176.002.933.453.800.00-1017.61%
GLD210618C001770002020-01-10 11:42AM EST177.003.853.353.700.00-5017.74%
GLD210618C001780002020-01-10 12:30PM EST178.003.853.203.450.00-15017.58%
GLD210618C001790002019-12-04 10:47AM EST179.002.794.004.350.00--019.60%
GLD210618C001800002020-01-21 3:43PM EST180.003.243.003.400.00-3018.10%
GLD210618C001810002020-01-10 11:42AM EST181.003.472.963.300.00-5018.20%
GLD210618C001820002019-07-22 11:08AM EST182.002.883.704.350.00-1220.54%
GLD210618C001840002019-10-08 11:15AM EST184.004.252.503.100.00-2018.67%
GLD210618C001850002019-12-12 9:31AM EST185.002.472.953.300.00-1019.37%
GLD210618C001860002019-07-21 11:08PM EST186.002.313.404.050.00--121.17%
GLD210618C001870002019-08-19 8:35AM EST187.003.653.055.450.00-3524.09%
GLD210618C001880002019-10-25 10:14AM EST188.003.871.852.260.00-6817.87%
GLD210618C001890002020-01-08 12:15PM EST189.003.202.312.640.00-5019.04%
GLD210618C001900002020-01-17 11:41AM EST190.002.502.252.540.00-4019.07%
GLD210618C001910002020-01-06 10:08AM EST191.003.602.182.510.00-1019.26%
GLD210618C001920002019-10-01 9:06AM EST192.003.552.830.000.00--16.25%
GLD210618C001930002019-08-29 10:04AM EST193.004.152.485.350.00-1025.66%
GLD210618C001940002019-08-22 9:36AM EST194.003.153.105.450.00-1426.13%
GLD210618C001950002020-01-17 3:47PM EST195.002.301.942.230.00-3019.57%
GLD210618C001960002019-08-29 8:57AM EST196.003.992.285.150.00-35026.12%
GLD210618C001970002019-08-27 10:43AM EST197.003.902.225.050.00--026.20%
GLD210618C001990002020-01-10 9:34AM EST199.002.251.732.030.00-1020.00%
GLD210618C002000002020-01-21 3:43PM EST200.001.901.751.980.00-1020.09%
GLD210618C002050002020-01-23 3:56PM EST205.001.601.461.770.00-2020.59%
GLD210618C002100002020-01-16 3:34PM EST210.001.521.291.580.00-10021.06%
GLD210618C002150002020-01-08 3:42PM EST215.001.701.131.440.00-1021.58%
GLD210618C002200002020-01-22 2:18PM EST220.001.201.101.290.00-3021.99%
GLD210618C002250002019-12-16 12:51PM EST225.001.161.011.300.00-14022.94%
GLD210618C002300002020-01-22 2:16PM EST230.000.990.801.080.00-10022.91%
GLD210618C002350002020-01-21 2:58PM EST235.000.940.711.000.00-1023.38%
GLD210618C002400002020-01-21 10:00AM EST240.000.770.650.940.00-20023.90%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210618P001000002019-12-16 3:08PM EST100.000.140.070.160.00-192016.02%
GLD210618P001020002020-01-15 1:43PM EST102.000.090.100.160.00-4015.28%
GLD210618P001030002019-10-01 2:59PM EST103.000.300.000.000.00-2136.25%
GLD210618P001040002019-09-13 10:35AM EST104.000.410.000.670.00-2423618.89%
GLD210618P001050002020-01-15 1:40PM EST105.000.130.140.200.00-3014.75%
GLD210618P001060002019-11-13 10:17AM EST106.000.300.060.450.00-2216.63%
GLD210618P001080002019-11-20 2:02PM EST108.000.370.170.450.00-1315.85%
GLD210618P001090002019-12-03 10:05AM EST109.000.340.140.400.00-3015.10%
GLD210618P001100002019-11-07 11:13AM EST110.000.350.240.690.00-110316.49%
GLD210618P001110002019-09-13 2:14PM EST111.000.810.121.430.00-1219.27%
GLD210618P001120002019-11-06 11:03AM EST112.000.600.340.790.00-3716.17%
GLD210618P001130002020-01-03 9:32AM EST113.000.450.200.380.00-4013.47%
GLD210618P001140002019-08-22 2:25PM EST114.000.800.110.000.00-236.25%
GLD210618P001150002019-12-27 1:12PM EST115.000.650.240.530.00-2013.64%
GLD210618P001160002020-01-09 10:13AM EST116.000.260.280.560.00-1013.42%
GLD210618P001170002019-12-27 3:41PM EST117.000.700.320.600.00-1013.25%
GLD210618P001180002019-12-11 3:52PM EST118.000.800.370.660.00-1013.14%
GLD210618P001190002020-01-07 12:06PM EST119.000.580.410.690.00-5012.89%
GLD210618P001200002020-01-06 11:06AM EST120.000.650.500.740.00-1012.71%
GLD210618P001210002019-12-04 10:31AM EST121.001.200.731.000.00-1013.32%
GLD210618P001220002019-11-20 11:37AM EST122.001.401.191.460.00-2414.40%
GLD210618P001230002019-12-16 12:27PM EST123.001.500.761.010.00--012.53%
GLD210618P001240002020-01-14 2:04PM EST124.000.900.801.020.00-1012.15%
GLD210618P001250002020-01-15 2:55PM EST125.001.130.841.110.00-2012.03%
GLD210618P001260002019-12-30 2:29PM EST126.001.780.941.220.00-5011.95%
GLD210618P001270002019-12-27 1:26PM EST127.002.041.051.340.00-5011.87%
GLD210618P001280002020-01-06 2:03PM EST128.001.561.171.460.00-5011.76%
GLD210618P001290002020-01-06 2:03PM EST129.001.711.301.610.00-5011.70%
GLD210618P001300002020-01-06 9:52AM EST130.001.601.451.760.00-19011.62%
GLD210618P001310002020-01-07 12:28PM EST131.001.931.621.940.00-51011.58%
GLD210618P001320002019-12-05 2:03PM EST132.004.002.582.800.00-14012.92%
GLD210618P001330002019-12-27 11:44AM EST133.003.772.012.340.00-2011.49%
GLD210618P001340002020-01-14 9:55AM EST134.002.732.372.560.00-1011.44%
GLD210618P001350002020-01-06 2:03PM EST135.003.152.482.820.00-1011.44%
GLD210618P001360002019-12-09 3:12PM EST136.006.052.933.300.00-9011.80%
GLD210618P001370002020-01-10 10:20AM EST137.003.353.053.400.00-7011.44%
GLD210618P001380002019-12-16 9:35AM EST138.006.553.804.100.00-2012.09%
GLD210618P001390002019-12-03 10:05AM EST139.007.274.955.200.00-3013.31%
GLD210618P001400002020-01-17 3:47PM EST140.004.654.054.400.00-5011.43%
GLD210618P001410002019-11-08 9:43AM EST141.009.668.008.400.00-1417.01%
GLD210618P001420002020-01-07 11:33AM EST142.005.654.855.200.00-50011.47%
GLD210618P001430002020-01-07 11:41AM EST143.006.055.255.650.00-50011.52%
GLD210618P001440002020-01-07 11:49AM EST144.006.355.756.100.00-100011.54%
GLD210618P001450002020-01-23 1:08PM EST145.006.306.256.550.00-48011.53%
GLD210618P001460002020-01-07 11:52AM EST146.007.506.757.100.00-48011.64%
GLD210618P001470002020-01-07 11:49AM EST147.008.057.207.650.00--011.71%
GLD210618P001480002020-01-07 12:29PM EST148.008.607.808.200.00-47011.76%
GLD210618P001500002020-01-17 1:56PM EST150.009.518.959.350.00-5011.84%
GLD210618P001520002019-12-16 12:10AM EST152.0016.7010.9511.300.00--012.97%
GLD210618P001550002020-01-08 10:12AM EST155.0012.7512.2512.600.00-6012.13%
GLD210618P001570002019-11-18 12:03AM EST157.0020.6519.8020.250.00--2121.39%
GLD210618P001590002019-12-16 1:52PM EST159.0022.0515.9516.400.00--013.77%
GLD210618P001600002019-12-16 1:52PM EST160.0022.9016.7517.150.00-1013.83%
GLD210618P001610002019-11-14 10:54AM EST161.0024.2523.2523.800.00-245122.72%
GLD210618P001630002020-01-13 12:08PM EST163.0019.4518.2518.700.00--012.78%
GLD210618P001640002020-01-14 9:47AM EST164.0020.5519.0519.550.00--012.91%
GLD210618P001650002020-01-13 12:10PM EST165.0021.1019.9020.350.00-49012.95%
GLD210618P001660002020-01-13 10:01AM EST166.0021.9520.7021.200.00--013.06%
GLD210618P001670002020-01-13 12:11AM EST167.0022.0021.5522.050.00--013.15%
GLD210618P001700002020-01-06 2:06PM EST170.0025.2024.1024.650.00-5013.43%
GLD210618P001750002020-01-07 3:37PM EST175.0028.9228.5029.100.00-3013.87%
GLD210618P001770002020-01-08 9:39AM EST177.0030.4530.3030.900.00--014.01%
GLD210618P001780002020-01-06 11:21AM EST178.0032.2631.8032.200.00-1014.98%
GLD210618P001800002020-01-08 10:39AM EST180.0033.4533.0533.700.00-3014.36%
GLD210618P001810002019-08-23 10:39AM EST181.0038.4439.6042.750.00-1029.26%
GLD210618P001830002019-11-21 2:20PM EST183.0045.1943.7044.300.00-1029.25%
GLD210618P001850002020-01-06 11:21AM EST185.0038.7038.3538.800.00-1015.96%
GLD210618P001870002019-08-23 10:39AM EST187.0044.0445.1548.300.00-1030.58%
GLD210618P001900002019-11-12 12:38PM EST190.0053.2250.5551.400.00-2031.71%
GLD210618P001950002019-11-19 12:17PM EST195.0056.3055.5556.150.00-2232.84%
GLD210618P001970002019-08-11 11:13PM EST197.0055.4253.5057.250.00--131.93%
GLD210618P002000002019-11-19 12:17PM EST200.0061.3060.0061.750.00-2035.29%
GLD210618P002300002019-08-26 8:56AM EST230.0085.2386.5091.300.00-4042.15%
GLD210618P002350002019-08-27 8:49AM EST235.0090.4591.5096.300.00-3043.26%
GLD210618P002400002019-08-27 8:58AM EST240.0095.4596.50101.300.00-3044.33%