GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220121C001000002020-01-03 3:05PM EST100.0049.6048.2052.900.00-2030.09%
GLD220121C001050002019-11-27 12:49PM EST105.0036.9539.2042.950.00-1310.00%
GLD220121C001100002020-01-22 10:42AM EST110.0040.0038.9542.650.00-5024.32%
GLD220121C001150002020-01-10 2:35PM EST115.0037.0534.4038.050.00-1022.61%
GLD220121C001200002020-01-22 9:40AM EST120.0031.7129.9533.600.00-1021.11%
GLD220121C001250002020-01-16 12:28PM EST125.0026.7525.7529.300.00-1019.75%
GLD220121C001290002020-01-16 1:10PM EST129.0023.5922.6025.950.00-4018.69%
GLD220121C001300002020-01-23 12:19PM EST130.0023.9022.2525.150.00-2018.47%
GLD220121C001310002020-01-16 12:05PM EST131.0023.0521.1024.550.00-1018.52%
GLD220121C001320002020-01-23 3:31PM EST132.0022.3521.7523.650.00-2018.13%
GLD220121C001330002020-01-16 10:22AM EST133.0021.7719.7023.100.00-26018.23%
GLD220121C001340002020-01-16 2:54PM EST134.0020.5019.0022.400.00-2018.11%
GLD220121C001350002020-01-22 9:55AM EST135.0020.3018.3521.700.00-1017.97%
GLD220121C001360002020-01-21 9:39AM EST136.0018.9017.6521.000.00-3017.82%
GLD220121C001370002020-01-21 10:15AM EST137.0019.0017.1020.350.00-2017.72%
GLD220121C001380002020-01-09 3:34PM EST138.0018.0017.1019.700.00-5017.61%
GLD220121C001390002020-01-14 9:59AM EST139.0017.2016.5019.050.00-3017.49%
GLD220121C001400002020-01-22 3:36PM EST140.0017.1916.6018.100.00-2016.98%
GLD220121C001410002020-01-22 2:03PM EST141.0016.3015.8017.300.00-6016.65%
GLD220121C001420002020-01-22 11:31AM EST142.0016.5015.6516.800.00-2016.68%
GLD220121C001430002020-01-23 3:35PM EST143.0015.5415.1016.250.00-6016.64%
GLD220121C001440002020-01-23 11:25AM EST144.0015.2014.6015.750.00-1016.65%
GLD220121C001450002020-01-23 9:47AM EST145.0014.5414.3015.250.00-1016.64%
GLD220121C001460002020-01-22 3:54PM EST146.0014.1013.6014.750.00-2016.62%
GLD220121C001470002020-01-23 3:35PM EST147.0013.6113.1514.300.00-52016.65%
GLD220121C001480002020-01-23 2:53PM EST148.0013.2512.7513.850.00-1016.66%
GLD220121C001490002020-01-14 3:21PM EST149.0012.2512.3013.400.00-1016.65%
GLD220121C001500002020-01-23 12:44PM EST150.0012.8011.9013.000.00-45016.70%
GLD220121C001510002020-01-23 10:18AM EST151.0012.4511.5012.550.00-1016.67%
GLD220121C001520002020-01-21 12:50PM EST152.0011.8011.1512.200.00-1016.74%
GLD220121C001530002019-12-10 2:37PM EST153.0012.7510.7012.350.00-1017.41%
GLD220121C001540002019-12-30 2:16PM EST154.0010.9010.4011.500.00-2016.86%
GLD220121C001550002020-01-21 12:52PM EST155.0010.6610.0511.150.00-1016.90%
GLD220121C001560002020-01-23 10:28AM EST156.0010.409.7510.800.00-40016.93%
GLD220121C001570002020-01-23 11:21AM EST157.0010.059.4510.150.00-1016.58%
GLD220121C001600002020-01-23 11:14AM EST160.009.358.609.600.00-7017.16%
GLD220121C001650002020-01-23 11:07AM EST165.008.107.408.400.00-15017.58%
GLD220121C001700002020-01-07 11:57AM EST170.006.966.407.150.00-6017.69%
GLD220121C001750002020-01-24 9:39AM EST175.006.256.006.35+0.20+3.31%6018.17%
GLD220121C001800002020-01-23 3:25PM EST180.005.504.855.650.00-6018.62%
GLD220121C001850002020-01-13 3:54PM EST185.004.764.255.150.00-1019.21%
GLD220121C001900002020-01-21 11:05AM EST190.004.363.754.750.00-30019.83%
GLD220121C001950002020-01-23 12:37PM EST195.003.743.304.300.00-2020.26%
GLD220121C002000002020-01-21 1:47PM EST200.003.733.003.900.00-132020.66%
GLD220121C002050002019-11-21 12:37PM EST205.003.082.463.250.00-1320.48%
GLD220121C002100002020-01-08 10:57AM EST210.003.052.443.250.00-3021.45%
GLD220121C002150002020-01-15 2:53PM EST215.002.202.133.100.00-2022.07%
GLD220121C002200002020-01-22 9:42AM EST220.002.392.002.850.00-2022.43%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD220121P000700002020-01-10 11:52AM EST70.000.100.000.370.00-1027.17%
GLD220121P000710002020-01-10 11:52AM EST71.000.100.000.380.00-1026.81%
GLD220121P000900002019-12-16 12:11AM EST90.000.160.000.410.00--019.24%
GLD220121P000920002020-01-10 2:43PM EST92.000.150.110.170.00-25016.04%
GLD220121P000950002020-01-16 2:15PM EST95.000.180.140.210.00-30015.58%
GLD220121P000960002020-01-13 12:47PM EST96.000.200.160.590.00--018.29%
GLD220121P001000002020-01-16 2:32PM EST100.000.260.000.660.00-31017.21%
GLD220121P001040002019-11-22 3:54PM EST104.000.430.000.960.00-2217.14%
GLD220121P001050002019-11-18 12:03AM EST105.000.500.300.730.00--215.75%
GLD220121P001100002020-01-13 12:58PM EST110.000.520.140.790.00-2014.25%
GLD220121P001150002020-01-24 9:45AM EST115.000.840.401.09+0.20+31.25%7013.56%
GLD220121P001200002020-01-24 9:45AM EST120.001.240.821.45+0.14+12.73%31012.78%
GLD220121P001250002020-01-23 11:56AM EST125.001.621.472.100.00-1012.38%
GLD220121P001290002020-01-03 1:43PM EST129.003.052.113.100.00-1012.62%
GLD220121P001300002020-01-22 2:56PM EST130.002.802.322.850.00-11011.76%
GLD220121P001310002020-01-15 1:11PM EST131.002.992.553.550.00-9012.50%
GLD220121P001320002020-01-17 1:19PM EST132.003.582.803.850.00-12012.53%
GLD220121P001330002020-01-15 2:39PM EST133.003.623.054.100.00-2012.46%
GLD220121P001350002020-01-21 1:17PM EST135.004.453.604.700.00-1012.42%
GLD220121P001360002020-01-06 11:37AM EST136.005.753.954.950.00-8012.29%
GLD220121P001370002020-01-08 10:06AM EST137.005.004.305.300.00-4012.29%
GLD220121P001380002020-01-21 1:35PM EST138.005.294.655.800.00-10012.47%
GLD220121P001390002020-01-21 3:45PM EST139.005.505.006.150.00-1012.42%
GLD220121P001400002020-01-23 3:39PM EST140.006.005.406.550.00-10012.42%
GLD220121P001410002020-01-06 10:55AM EST141.007.905.806.950.00-50012.40%
GLD220121P001420002020-01-14 9:36AM EST142.007.506.257.400.00-1012.42%
GLD220121P001430002020-01-21 1:10PM EST143.007.676.707.850.00--012.42%
GLD220121P001440002020-01-02 3:37PM EST144.0010.207.158.300.00--012.40%
GLD220121P001450002020-01-21 1:17PM EST145.008.507.658.800.00-2012.43%
GLD220121P001460002020-01-17 3:40PM EST146.009.058.209.300.00-6012.43%
GLD220121P001480002020-01-14 12:03PM EST148.0010.809.3010.400.00-2012.50%
GLD220121P001500002020-01-23 11:56AM EST150.0011.0510.4511.550.00-10012.56%
GLD220121P001510002020-01-06 2:57PM EST151.0012.5511.0512.150.00--012.60%
GLD220121P001550002020-01-06 10:55AM EST155.0014.1013.6514.700.00-1012.74%
GLD220121P001560002019-09-16 8:33AM EST156.0019.0018.9522.300.00--1021.15%
GLD220121P001600002020-01-21 12:13PM EST160.0018.2017.2518.250.00-2013.01%
GLD220121P001650002019-12-31 12:49PM EST165.0022.0021.0522.100.00-1013.31%
GLD220121P001700002020-01-21 10:25AM EST170.0026.9024.2026.950.00-1014.72%
GLD220121P001750002020-01-10 2:00PM EST175.0030.2728.1031.350.00-1015.33%
GLD220121P001800002020-01-23 10:45AM EST180.0034.8032.5035.750.00-1115.76%
GLD220121P001850002020-01-13 12:12AM EST185.0039.8237.0040.350.00-1116.34%
GLD220121P001900002020-01-06 11:27AM EST190.0044.0841.9045.100.00-2017.06%
GLD220121P001950002020-01-06 11:27AM EST195.0048.6946.8049.900.00--017.78%
GLD220121P002000002020-01-14 11:20AM EST200.0054.8251.6054.700.00-1018.42%