GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180615C000750002018-05-17 1:38PM EDT75.0047.5046.0549.550.00-2114100.98%
GLD180615C000800002018-01-17 4:33PM EDT80.0046.7346.3047.700.00-111173.36%
GLD180615C000850002018-02-03 12:50AM EDT85.0042.8438.0041.550.00-22123.00%
GLD180615C000900002018-04-20 12:18PM EDT90.0037.1935.4539.00+0.54+1.47%12141.55%
GLD180615C000920002017-06-30 11:56PM EDT92.0028.5530.0531.450.00-212162.31%
GLD180615C000930002017-11-15 11:47AM EDT93.0029.5030.6530.950.00-3784.62%
GLD180615C000950002018-05-18 3:10PM EDT95.0027.7926.2028.25+0.31+1.13%7669.34%
GLD180615C000960002018-01-13 12:55AM EDT96.0031.0831.1532.550.00-60128.83%
GLD180615C000970002018-01-22 11:07AM EDT97.0030.1631.1032.500.00-11135.64%
GLD180615C000980002017-06-02 11:53PM EDT98.0023.8524.2025.650.00-707055.52%
GLD180615C000990002017-06-12 3:59PM EDT99.0023.6023.2524.650.00-1415054.10%
GLD180615C001000002018-05-18 11:13AM EDT100.0022.7022.2523.10+0.06+0.27%3115755.32%
GLD180615C001010002018-03-27 12:09PM EDT101.0026.6525.4526.650.00-691104.15%
GLD180615C001020002018-03-12 2:32PM EDT102.0024.0425.7026.850.00-22113.48%
GLD180615C001030002017-06-02 11:53PM EDT103.0019.6019.4520.850.00-606050.00%
GLD180615C001040002018-01-03 11:13AM EDT104.0021.8522.1522.450.00-11187.18%
GLD180615C001050002018-02-05 12:59PM EDT105.0022.5022.0022.450.00-117693.48%
GLD180615C001060002018-03-12 10:33AM EDT106.0019.6521.7022.900.00-2211100.61%
GLD180615C001070002018-04-19 11:55AM EDT107.0020.6819.5020.750.00-1386.30%
GLD180615C001080002018-04-06 1:23PM EDT108.0018.8018.5519.25+0.65+3.58%7029581.08%
GLD180615C001090002018-05-14 12:02PM EDT109.0016.3815.3016.35-0.69-4.04%221957.67%
GLD180615C001100002018-05-15 12:50PM EDT110.0012.6911.3513.300.00-265737.38%
GLD180615C001110002018-05-17 9:58AM EDT111.0011.4010.8012.100.00-348432.37%
GLD180615C001120002018-05-18 10:25AM EDT112.0010.459.8011.20+0.05+0.48%126331.67%
GLD180615C001130002018-05-17 10:06AM EDT113.009.459.0010.100.00-221028.17%
GLD180615C001140002018-05-18 9:40AM EDT114.008.558.558.80-2.87-25.13%167021.75%
GLD180615C001150002018-05-18 3:57PM EDT115.007.747.657.85-0.01-0.13%411,90320.56%
GLD180615C001160002018-05-17 10:00AM EDT116.006.456.606.850.00-955418.53%
GLD180615C001170002018-05-18 3:57PM EDT117.005.805.705.80+0.30+5.45%20462415.82%
GLD180615C001180002018-05-18 12:54PM EDT118.004.904.754.85+0.01+0.20%232,06414.38%
GLD180615C001190002018-05-18 3:57PM EDT119.003.953.853.95+0.04+1.02%794,72613.26%
GLD180615C001200002018-05-18 3:57PM EDT120.003.083.003.10-0.04-1.28%6671,64512.29%
GLD180615C001210002018-05-18 3:55PM EDT121.002.322.282.300.00-8663,43011.28%
GLD180615C001220002018-05-18 3:57PM EDT122.001.651.631.65-0.04-2.37%4516,26810.83%
GLD180615C001230002018-05-18 3:45PM EDT123.001.171.111.13-0.02-1.68%1,1479,47610.55%
GLD180615C001240002018-05-18 3:59PM EDT124.000.760.740.76-0.05-6.17%1,5026,98710.58%
GLD180615C001250002018-05-18 3:59PM EDT125.000.510.500.51-0.03-5.56%1,29054,95010.82%
GLD180615C001260002018-05-18 3:55PM EDT126.000.360.330.35-0.01-2.70%39613,27811.23%
GLD180615C001270002018-05-18 3:59PM EDT127.000.230.230.25-0.02-8.00%39129,25611.79%
GLD180615C001280002018-05-18 3:50PM EDT128.000.180.170.18-0.01-5.26%7510,90112.35%
GLD180615C001290002018-05-18 3:39PM EDT129.000.130.130.14-0.02-13.33%369,15813.09%
GLD180615C001300002018-05-18 3:58PM EDT130.000.100.100.11-0.01-9.09%17148,38013.82%
GLD180615C001310002018-05-18 3:46PM EDT131.000.090.080.090.00-408,95514.60%
GLD180615C001320002018-05-18 2:46PM EDT132.000.070.060.070.00-1214,33315.19%
GLD180615C001330002018-05-18 3:03PM EDT133.000.060.050.06+0.01+20.00%607,85716.02%
GLD180615C001340002018-05-18 1:30PM EDT134.000.050.040.05+0.01+25.00%164,94516.70%
GLD180615C001350002018-05-18 3:55PM EDT135.000.030.030.04-0.01-25.00%34912,45917.19%
GLD180615C001370002018-05-18 3:03PM EDT137.000.030.020.03+0.01+50.00%55,33018.56%
GLD180615C001380002018-05-18 1:09PM EDT138.000.020.010.02+0.01+100.00%915,90218.75%
GLD180615C001390002018-05-18 1:30PM EDT139.000.020.010.02+0.01+100.00%91,40019.53%
GLD180615C001400002018-05-18 3:37PM EDT140.000.010.000.010.00-6136,53219.14%
GLD180615C001410002018-05-18 3:19PM EDT141.000.010.000.010.00-201,30119.92%
GLD180615C001420002018-05-17 11:22AM EDT142.000.010.000.010.00-1,0004,29820.70%
GLD180615C001430002018-05-14 1:56PM EDT143.000.010.010.02-0.01-50.00%71,39423.44%
GLD180615C001440002018-05-16 3:30PM EDT144.000.010.000.010.00-186422.66%
GLD180615C001450002018-05-09 10:40AM EDT145.000.010.010.020.00-23,15625.20%
GLD180615C001460002018-05-02 2:32PM EDT146.000.030.010.020.00-51,80626.17%
GLD180615C001470002018-05-10 11:33AM EDT147.000.010.000.010.00-1561,41325.00%
GLD180615C001480002018-04-24 3:55PM EDT148.000.050.020.030.00-12,13529.30%
GLD180615C001490002018-04-20 3:54PM EDT149.000.050.050.06-0.10-66.67%462,21633.01%
GLD180615C001500002018-05-03 3:51PM EDT150.000.010.000.010.00-134,92327.34%
GLD180615C001510002018-04-30 1:11PM EDT151.000.010.000.010.00-10135228.13%
GLD180615C001520002018-04-30 10:36AM EDT152.000.010.000.010.00-1228.91%
GLD180615C001530002018-04-20 11:46PM EDT153.000.070.030.040.00-1134.77%
GLD180615C001540002018-04-27 12:53PM EDT154.000.010.000.010.00-65065030.47%
GLD180615C001550002018-05-10 10:07AM EDT155.000.010.000.010.00-1,2005,16331.25%
GLD180615C001600002018-04-24 2:17PM EDT160.000.010.000.010.00-3003,62435.16%
GLD180615C001650002018-04-20 3:52PM EDT165.000.010.000.01-0.02-66.67%2003,19038.67%
GLD180615C001700002018-04-19 1:48PM EDT170.000.010.000.010.00-3012,53042.19%
GLD180615C001750002018-03-09 2:25PM EDT175.000.010.000.010.00-1004,38945.31%
GLD180615C001800002018-03-08 3:18PM EDT180.000.010.000.010.00-1,7003,83448.44%
GLD180615C001850002018-04-11 3:43PM EDT185.000.010.000.010.00-4004,70351.56%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180615P000750002017-10-10 11:11AM EDT75.000.020.010.040.00-387968.75%
GLD180615P000800002018-04-18 10:45AM EDT80.000.010.000.010.00-14122,00251.56%
GLD180615P000850002018-04-13 9:30AM EDT85.000.020.000.01-0.01-33.33%420,36747.66%
GLD180615P000900002018-04-18 10:46AM EDT90.000.010.000.010.00-210,54840.63%
GLD180615P000910002018-04-12 3:28PM EDT91.000.010.000.010.00-216039.84%
GLD180615P000920002018-04-09 2:56PM EDT92.000.010.000.010.00-488638.28%
GLD180615P000930002018-03-22 12:17PM EDT93.000.020.010.020.00-22443339.84%
GLD180615P000940002018-01-26 10:30AM EDT94.000.060.020.05-0.09-60.00%17642.77%
GLD180615P000950002018-04-17 11:27AM EDT95.000.010.000.010.00-41,87434.38%
GLD180615P000960002018-04-19 10:22AM EDT96.000.010.000.010.00-210,21932.81%
GLD180615P000970002018-04-19 12:40PM EDT97.000.010.000.010.00-21,40231.64%
GLD180615P000980002018-04-23 10:37AM EDT98.000.010.000.020.00-166332.81%
GLD180615P000990002018-05-11 9:30AM EDT99.000.010.010.02-0.02-66.67%30052631.45%
GLD180615P001000002018-05-17 12:27PM EDT100.000.020.010.020.00-66,52130.08%
GLD180615P001010002018-05-18 11:42AM EDT101.000.020.010.02-0.01-33.33%6066428.91%
GLD180615P001020002018-05-01 3:52PM EDT102.000.020.010.020.00-5001,60827.34%
GLD180615P001030002018-04-16 11:14AM EDT103.000.020.010.020.00-55766226.17%
GLD180615P001040002018-05-15 2:29PM EDT104.000.020.020.030.00-6798126.17%
GLD180615P001050002018-05-10 10:10AM EDT105.000.020.010.020.00-541,19723.44%
GLD180615P001060002018-05-16 9:36AM EDT106.000.030.020.030.00-22,77023.44%
GLD180615P001070002018-05-14 11:17AM EDT107.000.020.010.02-0.01-33.33%3931,09620.90%
GLD180615P001080002018-05-11 10:07AM EDT108.000.020.020.03-0.01-33.33%381620.70%
GLD180615P001090002018-05-17 2:29PM EDT109.000.050.030.040.00-28,52220.22%
GLD180615P001100002018-02-15 2:03PM EDT110.000.180.130.170.00-1027,84024.27%
GLD180615P001110002018-02-09 12:55PM EDT111.000.330.160.190.00-158323.15%
GLD180615P001120002018-05-18 1:58PM EDT112.000.050.040.050.00-83,62216.70%
GLD180615P001130002018-05-18 11:38AM EDT113.000.050.040.05-0.01-16.67%37,18915.24%
GLD180615P001140002018-05-18 9:41AM EDT114.000.070.050.06-0.02-22.22%19,53014.26%
GLD180615P001150002018-05-18 10:17AM EDT115.000.090.070.080.00-29,20313.53%
GLD180615P001160002018-05-18 3:56PM EDT116.000.090.090.10-0.03-25.00%8011,79712.55%
GLD180615P001170002018-02-16 4:47PM EDT117.000.520.460.51-0.04-7.14%965917.36%
GLD180615P001180002018-05-18 3:33PM EDT118.000.160.170.18-0.08-33.33%6713,06810.82%
GLD180615P001190002018-05-18 3:57PM EDT119.000.270.260.27-0.06-18.18%6610,21310.21%
GLD180615P001200002018-05-18 3:55PM EDT120.000.410.400.42-0.08-16.33%3,84521,0519.74%
GLD180615P001210002018-05-18 3:59PM EDT121.000.660.640.66-0.09-12.00%57131,7259.39%
GLD180615P001220002018-05-18 3:56PM EDT122.001.001.001.02-0.13-11.50%1,27816,4789.16%
GLD180615P001230002018-05-18 3:46PM EDT123.001.431.491.52-0.25-14.88%4569,0099.03%
GLD180615P001240002018-05-18 3:15PM EDT124.002.022.132.17-0.26-11.40%8310,3139.08%
GLD180615P001250002018-05-18 3:40PM EDT125.002.822.892.92-0.19-6.31%26512,6199.01%
GLD180615P001260002018-05-18 3:47PM EDT126.003.733.753.80-0.11-2.86%8416,4909.47%
GLD180615P001270002018-05-18 2:31PM EDT127.004.554.654.75-0.18-3.81%146,31410.40%
GLD180615P001280002018-05-18 12:44PM EDT128.005.585.605.70-0.19-3.29%122,54110.99%
GLD180615P001290002018-05-16 3:46PM EDT129.006.695.757.000.00-6295017.53%
GLD180615P001300002018-05-15 3:55PM EDT130.007.547.008.000.00-4132,82619.24%
GLD180615P001310002018-05-16 10:17AM EDT131.008.697.709.200.00-101,35723.66%
GLD180615P001320002018-05-18 2:59PM EDT132.009.358.909.95+2.10+28.97%171821.75%
GLD180615P001330002018-05-18 11:46AM EDT133.0010.6310.0511.10+0.13+1.24%131825.66%
GLD180615P001340002018-05-16 1:43PM EDT134.0011.5010.0012.200.00-48025028.71%
GLD180615P001350002018-05-16 1:43PM EDT135.0012.5011.9513.150.00-61058529.59%
GLD180615P001360002018-05-16 1:43PM EDT136.0013.5012.8014.300.00-19019333.35%
GLD180615P001370002018-05-16 1:43PM EDT137.0014.5014.0015.400.00-30030636.33%
GLD180615P001380002018-05-02 9:36AM EDT138.0014.1011.7513.650.00-11380.00%
GLD180615P001390002018-05-15 11:37AM EDT139.0014.6016.1017.400.00-1339.48%
GLD180615P001400002018-05-15 3:41PM EDT140.0017.5315.6519.150.00-40011850.50%
GLD180615P001410002018-04-11 11:39AM EDT141.0011.9013.0014.100.00-12120.00%
GLD180615P001420002018-03-12 10:29AM EDT142.0016.9013.8014.850.00-1000.00%
GLD180615P001430002018-03-13 12:19PM EDT143.0017.2414.8015.800.00-1000.00%
GLD180615P001440002017-08-10 11:06AM EDT144.0022.3021.8023.250.00-11413958.18%
GLD180615P001450002018-02-27 2:58PM EDT145.0020.1216.7517.900.00-42220.00%
GLD180615P001460002017-06-02 11:54PM EDT146.0026.9524.1524.800.00-464650.83%
GLD180615P001470002017-08-08 10:52AM EDT147.0027.8725.0526.150.00-2254.13%
GLD180615P001490002017-09-08 11:45PM EDT149.0021.5527.0527.850.00-4454.52%
GLD180615P001500002018-01-29 11:57AM EDT150.0025.1521.7522.800.00-2210.00%
GLD180615P001550002018-01-06 12:50AM EDT155.0029.5729.1530.350.00-1000.00%
GLD180615P001600002018-01-16 3:38PM EDT160.0032.6832.9034.100.00-770.00%