GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210917C000800002020-01-07 1:03PM EST80.0069.5468.4569.850.00--10.00%
GLD210917C001000002020-01-07 1:03PM EST100.0050.1349.3050.300.00--10.00%
GLD210917C001140002020-02-04 3:33PM EST114.0035.4538.9039.750.00-202421.72%
GLD210917C001150002020-01-16 1:10PM EST115.0034.9036.2537.100.00-1116.34%
GLD210917C001180002020-01-06 12:25PM EST118.0033.0032.3533.200.00-3010.95%
GLD210917C001200002020-01-07 1:03PM EST120.0031.8530.5531.400.00--111.51%
GLD210917C001230002019-12-10 9:54AM EST123.0020.2527.6028.900.00-22012.49%
GLD210917C001240002019-12-03 1:30PM EST124.0020.5526.2527.050.00--07.89%
GLD210917C001260002019-12-05 1:32PM EST126.0019.0524.6525.500.00--09.93%
GLD210917C001270002019-12-06 11:04AM EST127.0017.1024.2025.550.00-24012.82%
GLD210917C001300002020-02-10 10:35AM EST130.0022.5024.7525.550.00-12117.61%
GLD210917C001350002020-02-07 11:43AM EST135.0018.4820.8521.650.00-51516.83%
GLD210917C001380002019-11-29 12:01PM EST138.0011.7016.6517.150.00-1012.83%
GLD210917C001390002019-12-26 9:30AM EST139.0013.2515.9016.750.00-1013.26%
GLD210917C001400002020-02-13 9:55AM EST140.0015.7317.2017.950.00-160416.03%
GLD210917C001420002020-01-03 11:42AM EST142.0014.7513.8014.400.00-21112.61%
GLD210917C001430002020-01-06 10:53AM EST143.0014.8313.3513.850.00-3612.70%
GLD210917C001450002020-02-18 1:41PM EST145.0014.6214.4515.10+2.32+18.86%182316.05%
GLD210917C001500002020-02-14 12:42PM EST150.0011.3011.9512.550.00-18716.02%
GLD210917C001550002020-01-27 10:06AM EST155.009.859.8010.350.00-53116.02%
GLD210917C001600002020-02-18 2:29PM EST160.008.208.308.85+0.70+9.33%44216.54%
GLD210917C001650002020-02-18 9:49AM EST165.006.777.007.55+0.27+4.15%132116.98%
GLD210917C001700002020-02-18 1:04PM EST170.006.006.006.45+0.60+11.11%232617.39%
GLD210917C001750002020-02-18 2:48PM EST175.005.505.105.55+0.70+14.58%3017.82%
GLD210917C001800002020-02-18 11:36AM EST180.004.944.404.85+1.12+29.32%17818.33%
GLD210917C001850002020-02-18 10:59AM EST185.004.003.804.20+0.10+2.56%575718.71%
GLD210917C001900002020-01-27 1:44PM EST190.003.503.303.700.00-18119.18%
GLD210917C001950002020-01-28 11:48AM EST195.002.972.893.300.00-11619.68%
GLD210917C002000002020-01-22 10:17AM EST200.002.502.532.930.00-109720.11%
GLD210917C002050002019-12-17 12:02PM EST205.002.152.092.640.00-5020.59%
GLD210917C002100002020-02-05 3:42PM EST210.001.701.972.360.00-1620.98%
GLD210917C002200002020-02-04 3:56PM EST220.001.851.551.95+0.35+23.33%50121.86%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210917P001040002020-01-08 10:15AM EST104.000.230.130.220.00-1512115.06%
GLD210917P001050002020-02-04 10:04AM EST105.000.220.160.210.00-309614.60%
GLD210917P001060002020-02-10 10:10AM EST106.000.200.080.230.00-383914.49%
GLD210917P001070002020-02-10 12:14AM EST107.000.240.090.240.00--3014.26%
GLD210917P001130002019-12-16 12:10AM EST113.000.620.310.540.00--014.33%
GLD210917P001150002020-01-08 1:56PM EST115.000.510.250.520.00-1413.51%
GLD210917P001190002020-02-07 10:36AM EST119.000.550.420.660.00-1112.77%
GLD210917P001200002020-02-12 9:30AM EST120.000.600.480.720.00-2412.67%
GLD210917P001210002020-02-14 2:31PM EST121.000.740.540.790.00-25012.59%
GLD210917P001230002020-02-07 10:34AM EST123.000.850.690.960.00-1212.46%
GLD210917P001240002019-12-18 12:09PM EST124.002.181.031.470.00--213.64%
GLD210917P001250002020-02-07 10:33AM EST125.001.030.881.160.00-1712.34%
GLD210917P001290002019-12-16 9:48AM EST129.003.401.862.320.00--013.61%
GLD210917P001300002020-01-03 1:43PM EST130.002.691.582.020.00-1212.51%
GLD210917P001320002020-02-06 1:46PM EST132.002.301.872.230.00-4412.09%
GLD210917P001350002020-02-05 1:02PM EST135.003.152.512.910.00--37512.06%
GLD210917P001360002019-12-30 3:02PM EST136.005.452.903.600.00--012.80%
GLD210917P001370002020-02-05 2:32PM EST137.003.703.003.450.00-38012.06%
GLD210917P001380002020-02-06 1:46PM EST138.003.953.303.750.00-4512.06%
GLD210917P001390002019-12-12 10:32AM EST139.008.054.455.200.00-5013.85%
GLD210917P001400002020-02-03 3:24PM EST140.004.653.954.400.00-1017912.08%
GLD210917P001410002020-01-21 3:55PM EST141.005.554.304.750.00--1112.09%
GLD210917P001420002020-01-13 11:39AM EST142.006.185.055.550.00--012.73%
GLD210917P001430002020-01-13 11:39AM EST143.006.635.455.950.00--012.74%
GLD210917P001450002020-02-18 1:06PM EST145.006.305.806.30-0.48-7.08%11912.07%
GLD210917P001500002020-02-14 2:58PM EST150.009.158.258.750.00-3012.20%
GLD210917P001550002020-02-18 1:10PM EST155.0011.5011.1511.70-0.90-7.26%81012.42%
GLD210917P001600002020-02-18 1:06PM EST160.0014.6514.5015.05-1.31-8.21%11912.65%
GLD210917P001650002020-02-18 9:30AM EST165.0018.8718.2518.80-0.95-4.79%2012.98%
GLD210917P001700002020-02-18 9:30AM EST170.0022.8722.2522.75-1.05-4.39%21113.19%
GLD210917P001750002020-02-18 10:42AM EST175.0026.7026.3026.95-2.22-7.68%-113.45%
GLD210917P001800002020-02-18 10:42AM EST180.0031.1530.6031.30-2.27-6.79%-113.64%