GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180119C000550002018-01-12 9:30AM EST55.0069.5571.4572.65+2.40+3.57%1838721.68%
GLD180119C000600002018-01-03 2:13PM EST60.0064.2564.6565.950.00-541378.13%
GLD180119C000650002018-01-18 12:12PM EST65.0061.4360.8061.60+0.13+0.21%15454.69%
GLD180119C000700002018-01-11 11:30AM EST70.0055.3856.5057.800.00-1422547.07%
GLD180119C000750002017-11-03 12:33PM EST75.0045.7145.2546.45-0.15-0.33%160.00%
GLD180119C000800002018-01-17 10:32AM EST80.0046.5045.7546.300.00-6418280.47%
GLD180119C000850002018-01-12 12:24PM EST85.0041.3041.5542.80+4.80+13.15%1053395.90%
GLD180119C000900002018-01-17 10:32AM EST90.0036.8635.8036.300.00-3104221.48%
GLD180119C000920002018-01-17 10:24AM EST92.0034.8333.7534.600.00-1013233.59%
GLD180119C000930002017-08-14 2:52PM EST93.0029.3428.5529.700.00-61570.00%
GLD180119C000940002017-06-02 10:53PM EST94.0027.8027.7528.700.00-5300.00%
GLD180119C000950002018-01-12 12:11PM EST95.0031.2831.4532.55+2.13+7.31%52193293.16%
GLD180119C000960002016-11-14 12:38PM EST96.0024.0021.4523.250.00-1400.00%
GLD180119C000970002017-06-09 9:42AM EST97.0024.6524.7025.750.00-2590.00%
GLD180119C000980002017-07-21 9:37AM EST98.0021.8523.8024.750.00-4400.00%
GLD180119C000990002017-08-09 1:45PM EST99.0023.2022.6023.750.00-1430.00%
GLD180119C001000002018-01-18 12:36PM EST100.0026.3025.8026.10-0.50-1.87%101,104129.69%
GLD180119C001010002018-01-16 9:30AM EST101.0024.1024.7525.600.00-166173.63%
GLD180119C001020002017-08-28 10:28AM EST102.0022.8419.7520.800.00-1860.00%
GLD180119C001030002018-01-17 12:41PM EST103.0023.7122.7023.250.00-2244125.00%
GLD180119C001040002018-01-12 12:21PM EST104.0022.7722.6023.80+6.32+38.42%1262230.37%
GLD180119C001050002018-01-18 11:25AM EST105.0021.5020.7021.30-0.20-0.92%1456120.70%
GLD180119C001060002018-01-04 10:24AM EST106.0018.9918.7020.000.00-2171115.23%
GLD180119C001070002018-01-09 10:03AM EST107.0017.4619.5520.650.00-7194200.10%
GLD180119C001080002018-01-18 9:42AM EST108.0018.2517.5018.25-0.62-3.29%60684136.52%
GLD180119C001090002018-01-17 2:47PM EST109.0017.6516.7517.300.00-2562103.91%
GLD180119C001100002018-01-18 9:46AM EST110.0016.3515.8016.20+0.30+1.87%152,29393.75%
GLD180119C001110002018-01-16 3:22PM EST111.0016.1014.8015.250.00-125492.58%
GLD180119C001115002017-12-22 11:53PM EST111.508.509.559.800.00-110.00%
GLD180119C001120002018-01-18 11:17AM EST112.0014.2513.8014.25-0.85-5.63%375287.11%
GLD180119C001130002018-01-17 1:01PM EST113.0013.8012.8013.300.00-31,78184.96%
GLD180119C001140002018-01-18 12:19PM EST114.0012.3311.9012.30-0.52-4.05%21,24684.57%
GLD180119C001145002017-12-29 11:59PM EST114.509.309.209.400.00-200.00%
GLD180119C001150002018-01-18 1:23PM EST115.0011.0110.8011.15-0.04-0.36%669,29262.89%
GLD180119C001155002017-12-22 11:54PM EST115.505.005.705.900.00-110.00%
GLD180119C001160002018-01-18 1:24PM EST116.0010.009.8510.05-0.10-0.99%311,71352.73%
GLD180119C001165002017-12-28 9:30AM EST116.506.607.257.400.00-2550.00%
GLD180119C001170002018-01-18 10:54AM EST117.009.188.859.100.00-277452.73%
GLD180119C001180002018-01-18 12:34PM EST118.008.327.908.15+0.31+3.87%6416,96953.91%
GLD180119C001185002018-01-17 2:27PM EST118.508.357.157.700.00-245164.45%
GLD180119C001190002018-01-18 12:34PM EST119.007.296.907.10+0.30+4.29%273,80954.49%
GLD180119C001195002018-01-18 1:10PM EST119.506.676.306.75-0.17-2.49%328660.55%
GLD180119C001200002018-01-18 1:34PM EST120.005.955.956.00-0.21-3.41%35432,95040.04%
GLD180119C001210002018-01-18 1:27PM EST121.005.005.005.15-0.02-0.40%7216,70744.92%
GLD180119C001220002018-01-18 12:08PM EST122.004.283.904.15+0.25+6.20%527,44838.09%
GLD180119C001225002018-01-18 1:27PM EST122.503.513.353.60-0.04-1.13%242,29732.13%
GLD180119C001230002018-01-18 1:24PM EST123.003.032.933.10-0.04-1.30%3116,75328.71%
GLD180119C001240002018-01-18 1:25PM EST124.002.041.962.10-0.12-5.56%14017,92921.63%
GLD180119C001245002018-01-18 1:23PM EST124.501.601.521.68-0.05-3.03%372,49420.85%
GLD180119C001250002018-01-18 1:33PM EST125.000.991.071.15-0.28-22.05%66556,23915.58%
GLD180119C001255002018-01-18 1:29PM EST125.500.620.630.67-0.20-24.39%2752,24111.52%
GLD180119C001260002018-01-18 1:32PM EST126.000.310.320.35-0.19-38.00%14415,29410.45%
GLD180119C001265002018-01-18 1:39PM EST126.500.150.130.15-0.14-48.28%1,3675,2149.91%
GLD180119C001270002018-01-18 1:41PM EST127.000.070.060.07-0.05-41.67%2,68411,62210.65%
GLD180119C001280002018-01-18 1:35PM EST128.000.020.020.03-0.03-60.00%42211,85813.87%
GLD180119C001290002018-01-18 10:27AM EST129.000.020.010.02-0.01-33.33%374,58317.58%
GLD180119C001300002018-01-18 1:12PM EST130.000.010.000.02-0.01-50.00%63646,24021.88%
GLD180119C001310002018-01-18 10:28AM EST131.000.010.000.01-0.03-75.00%1253,20023.83%
GLD180119C001320002018-01-18 11:42AM EST132.000.010.000.010.00-14,82628.13%
GLD180119C001330002018-01-16 3:59PM EST133.000.020.000.010.00-20585031.25%
GLD180119C001340002018-01-03 9:38AM EST134.000.030.010.020.00-5001,37838.67%
GLD180119C001350002018-01-18 1:23PM EST135.000.010.000.010.00-833,97339.06%
GLD180119C001360002018-01-12 11:41AM EST136.000.010.010.020.00-187546.88%
GLD180119C001370002018-01-03 9:30AM EST137.000.020.000.020.00-574050.39%
GLD180119C001380002018-01-12 3:54PM EST138.000.010.000.02-0.01-50.00%101,11550.00%
GLD180119C001390002018-01-05 9:30AM EST139.000.010.000.01-0.01-50.00%101,20750.00%
GLD180119C001400002018-01-04 2:33PM EST140.000.010.000.010.00-337,02053.13%
GLD180119C001420002017-12-19 3:49PM EST142.000.010.000.010.00-1503,05159.38%
GLD180119C001450002017-12-15 3:37PM EST145.000.010.000.010.00-1,05023,47468.75%
GLD180119C001500002017-11-29 1:35PM EST150.000.010.000.02-0.01-50.00%142,56487.50%
GLD180119C001550002017-12-01 10:40AM EST155.000.010.000.01-0.01-50.00%126,12896.88%
GLD180119C001600002017-11-17 3:35PM EST160.000.010.000.010.00-52619,200109.38%
GLD180119C001650002017-10-31 10:15AM EST165.000.010.000.010.00-10012,057121.88%
GLD180119C001700002017-12-15 1:42PM EST170.000.010.000.01-0.01-50.00%2018,217134.38%
GLD180119C001750002017-10-20 11:31AM EST175.000.010.000.01-0.01-50.00%1002,982143.75%
GLD180119C001800002017-12-15 10:48AM EST180.000.010.000.01-0.01-50.00%30013,567156.25%
GLD180119C001850002017-11-08 11:30AM EST185.000.010.000.010.00-503,697168.75%
GLD180119C001900002017-10-05 9:25AM EST190.000.010.000.010.00-300110,319175.00%
GLD180119C001950002017-09-15 1:11PM EST195.000.010.000.010.00-1004,159187.50%
GLD180119C002000002017-09-15 8:38AM EST200.000.010.000.010.00-100117,828196.88%
GLD180119C002050002017-11-03 10:09AM EST205.000.010.000.01-0.03-75.00%61,148206.25%
GLD180119C002100002017-09-07 2:51PM EST210.000.010.000.020.00-9629228.13%
GLD180119C002150002016-09-20 8:46AM EST215.000.650.530.880.00-185300402.93%
GLD180119C002200002017-08-08 9:27AM EST220.000.010.000.030.00-100859256.25%
GLD180119C002250002017-03-24 2:25PM EST225.000.030.000.09-0.07-70.00%10484295.31%
GLD180119C002300002017-06-02 10:53PM EST230.000.060.000.020.00-25341265.63%
GLD180119C002350002017-12-06 9:30AM EST235.000.010.000.01-0.01-50.00%20604262.50%
GLD180119C002400002017-06-02 10:53PM EST240.000.070.000.020.00-1895281.25%
GLD180119C002450002017-08-16 8:33AM EST245.000.010.000.020.00-1001,269290.63%
GLD180119C002500002017-12-19 9:30AM EST250.000.010.000.010.00-41,719281.25%
GLD180119C002550002017-11-03 10:10AM EST255.000.010.000.01-0.01-50.00%51,666287.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180119P000550002017-06-02 10:53PM EST55.000.010.000.030.00-51,809393.75%
GLD180119P000600002017-06-02 10:53PM EST60.000.030.000.020.00-4052,581337.50%
GLD180119P000650002017-07-21 2:12PM EST65.000.010.000.01-0.01-50.00%1001,473287.50%
GLD180119P000700002017-12-05 9:30AM EST70.000.010.000.01-0.01-50.00%602,140256.25%
GLD180119P000750002017-10-03 11:57AM EST75.000.010.000.010.00-142,676225.00%
GLD180119P000800002017-09-18 10:51AM EST80.000.010.000.010.00-146804200.00%
GLD180119P000850002017-11-14 10:18AM EST85.000.010.000.010.00-63,195175.00%
GLD180119P000900002017-10-26 11:31AM EST90.000.010.010.020.00-19,993168.75%
GLD180119P000920002017-12-01 10:06AM EST92.000.020.010.02-0.01-33.33%20659159.38%
GLD180119P000930002017-09-29 2:04PM EST93.000.020.020.03-0.01-33.33%212,500162.50%
GLD180119P000940002017-12-07 3:09PM EST94.000.030.020.03+0.02+200.00%151,097157.81%
GLD180119P000950002018-01-02 9:49AM EST95.000.010.000.010.00-29,238131.25%
GLD180119P000960002017-11-30 3:23PM EST96.000.030.020.030.00-308436146.88%
GLD180119P000970002018-01-02 10:54AM EST97.000.010.000.010.00-31,294118.75%
GLD180119P000980002017-12-19 11:04AM EST98.000.010.000.010.00-502,441115.63%
GLD180119P000990002017-12-11 10:12AM EST99.000.020.000.020.00-160865118.75%
GLD180119P001000002017-12-20 12:50PM EST100.000.010.000.010.00-2110,365106.25%
GLD180119P001010002017-12-29 11:32AM EST101.000.010.000.01-0.02-66.67%9284,018103.13%
GLD180119P001020002017-12-29 11:30AM EST102.000.010.000.020.00-9063,438106.25%
GLD180119P001030002017-12-28 3:23PM EST103.000.010.000.020.00-23,010101.56%
GLD180119P001040002018-01-03 2:05PM EST104.000.020.000.010.00-55,13890.63%
GLD180119P001050002018-01-05 9:31AM EST105.000.010.000.01-0.01-50.00%210,95187.50%
GLD180119P001060002017-12-22 2:10PM EST106.000.010.010.03-0.01-50.00%42,26595.31%
GLD180119P001070002018-01-05 1:00PM EST107.000.010.000.01-0.01-50.00%136,18578.13%
GLD180119P001080002018-01-08 12:12PM EST108.000.010.000.010.00-23,06875.00%
GLD180119P001090002018-01-04 2:50PM EST109.000.010.000.020.00-64,60075.00%
GLD180119P001100002018-01-05 12:26PM EST110.000.010.010.020.00-217,71175.00%
GLD180119P001110002018-01-05 2:55PM EST111.000.010.010.02-0.01-50.00%34,20470.31%
GLD180119P001115002018-01-09 2:52PM EST111.500.020.000.010.00-15030759.38%
GLD180119P001120002018-01-18 12:34PM EST112.000.010.000.010.00-108,94557.81%
GLD180119P001130002018-01-12 9:30AM EST113.000.010.000.010.00-18,15353.13%
GLD180119P001135002017-12-28 10:45AM EST113.500.040.040.050.00-1268.36%
GLD180119P001140002018-01-11 3:32PM EST114.000.020.000.010.00-67,70250.00%
GLD180119P001145002018-01-08 1:26PM EST114.500.020.000.010.00-1612651.56%
GLD180119P001150002018-01-12 3:04PM EST115.000.010.000.010.00-2031,78550.00%
GLD180119P001160002018-01-12 2:47PM EST116.000.010.000.01-0.01-50.00%1711,84845.31%
GLD180119P001165002018-01-12 3:06PM EST116.500.010.000.01-0.01-50.00%5011,75143.75%
GLD180119P001170002018-01-18 12:34PM EST117.000.010.000.010.00-2012,66641.41%
GLD180119P001180002018-01-18 10:52AM EST118.000.010.000.010.00-119,01736.72%
GLD180119P001185002018-01-16 12:04PM EST118.500.010.000.010.00-102,60435.16%
GLD180119P001190002018-01-18 12:51PM EST119.000.010.000.010.00-1111,04232.81%
GLD180119P001195002018-01-18 1:10PM EST119.500.010.000.010.00-21,72530.47%
GLD180119P001200002018-01-18 12:47PM EST120.000.010.000.010.00-1235,71628.13%
GLD180119P001205002018-01-12 3:59PM EST120.500.020.010.02-0.01-33.33%352,17328.91%
GLD180119P001210002018-01-18 12:30PM EST121.000.010.000.010.00-321,58324.22%
GLD180119P001215002018-01-12 2:36PM EST121.500.030.020.03-0.01-25.00%1103,24626.17%
GLD180119P001220002018-01-18 11:41AM EST122.000.010.000.010.00-17,52719.53%
GLD180119P001225002018-01-18 1:04PM EST122.500.010.000.02-0.01-50.00%3322,07519.53%
GLD180119P001230002018-01-18 1:04PM EST123.000.010.010.02-0.01-50.00%1894,48417.19%
GLD180119P001235002018-01-18 12:51PM EST123.500.010.010.02-0.02-66.67%226,98914.65%
GLD180119P001240002018-01-18 1:11PM EST124.000.020.020.03-0.01-33.33%6814,16313.09%
GLD180119P001245002018-01-18 1:02PM EST124.500.030.040.05-0.03-50.00%2,5115,03211.82%
GLD180119P001250002018-01-18 1:19PM EST125.000.090.080.09-0.01-10.00%6,00133,59210.45%
GLD180119P001255002018-01-18 1:37PM EST125.500.170.160.180.00-1,3102,2829.47%
GLD180119P001260002018-01-18 1:41PM EST126.000.300.280.31-0.04-11.76%1,13411,1557.23%
GLD180119P001265002018-01-18 1:31PM EST126.500.770.580.62+0.15+24.19%993,8005.86%
GLD180119P001270002018-01-18 1:34PM EST127.001.151.021.13+0.15+15.00%413,0459.57%
GLD180119P001275002018-01-18 12:47PM EST127.501.271.471.61-0.17-11.81%1441811.13%
GLD180119P001280002018-01-18 1:12PM EST128.002.001.982.120.00-318614.65%
GLD180119P001290002018-01-17 3:00PM EST129.002.942.963.100.00-2012817.58%
GLD180119P001300002018-01-17 3:37PM EST130.003.953.954.100.00-41,51121.88%
GLD180119P001310002018-01-17 3:37PM EST131.004.954.905.150.00-92733.01%
GLD180119P001320002018-01-12 10:45AM EST132.005.705.005.15-1.01-15.05%1030.00%
GLD180119P001330002017-11-10 11:09AM EST133.0011.3511.8011.95-1.35-10.63%1823205.08%
GLD180119P001340002017-12-28 10:49AM EST134.0011.3810.1010.700.00-124141.60%
GLD180119P001350002018-01-17 2:08PM EST135.007.888.859.500.00-17755.08%
GLD180119P001360002017-10-27 9:07AM EST136.0015.3015.0515.200.00-80238.87%
GLD180119P001370002017-10-25 9:10AM EST137.0015.6016.0016.200.00-423246.63%
GLD180119P001380002018-01-09 12:14PM EST138.0013.6510.7511.600.00-8480.00%
GLD180119P001390002017-10-20 1:06PM EST139.0017.3517.3017.45+0.85+5.15%160241.50%
GLD180119P001400002018-01-18 11:32AM EST140.0013.5013.9014.60-3.64-21.24%584686.13%
GLD180119P001410002017-12-29 11:45PM EST141.0019.2216.9518.000.00-100195.65%
GLD180119P001450002018-01-05 2:49PM EST145.0019.6519.6020.30-1.60-7.53%30138157.81%
GLD180119P001500002017-12-19 3:21PM EST150.0030.1428.5529.500.00-25033339.55%
GLD180119P001550002017-10-10 2:10PM EST155.0032.6033.1034.050.00-115356.05%
GLD180119P001600002017-12-29 11:06AM EST160.0036.0035.7536.90-1.25-3.36%66299.90%
GLD180119P001650002017-07-25 10:49AM EST165.0046.0942.8044.050.00-54406.69%
GLD180119P001750002017-06-02 10:53PM EST175.0062.8352.8054.050.00-00456.25%
GLD180119P001800002017-08-08 8:37AM EST180.0059.9557.8059.050.00-4400479.20%
GLD180119P001850002017-06-02 10:53PM EST185.0057.2962.8064.050.00-00501.12%
GLD180119P001900002017-06-02 10:53PM EST190.0064.0067.8069.050.00-00522.07%
GLD180119P002000002017-10-12 12:57PM EST200.0076.9577.8079.050.00-11561.43%
GLD180119P002100002017-06-02 10:53PM EST210.0080.5087.8089.050.00-00597.75%
GLD180119P002200002017-07-18 1:55PM EST220.00101.7097.8099.050.00-66631.64%
GLD180119P002250002017-06-02 10:53PM EST225.00103.79102.80104.050.00-00647.75%
GLD180119P002350002017-06-02 10:53PM EST235.00113.62112.80114.050.00-00678.42%
GLD180119P002500002017-06-02 10:53PM EST250.00135.00127.80129.050.00-60721.09%
GLD180119P002550002017-08-18 10:46PM EST255.00133.20132.80134.050.00-90734.57%