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%1838451.76%
GLD180119C000600002018-01-03 2:13PM EST60.0064.2564.6565.950.00-5410.00%
GLD180119C000650002018-01-12 11:51AM EST65.0061.3061.4062.60+4.12+7.21%27364.45%
GLD180119C000700002018-01-11 11:30AM EST70.0055.3856.5057.800.00-1422250.00%
GLD180119C000750002017-11-03 12:33PM EST75.0045.7145.2546.45-0.15-0.33%160.00%
GLD180119C000800002018-01-08 10:21AM EST80.0045.1446.4047.800.00-2418180.47%
GLD180119C000850002018-01-12 12:24PM EST85.0041.3041.5542.80+4.80+13.15%1053181.25%
GLD180119C000900002018-01-02 3:05PM EST90.0035.0034.6535.900.00-11060.00%
GLD180119C000920002017-12-29 3:49PM EST92.0031.7331.0032.50+5.25+19.83%1130.00%
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%52193176.07%
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%
GLD180119C001000002018-01-16 1:15PM EST100.0026.7026.7527.30+0.26+0.98%151,121130.27%
GLD180119C001010002018-01-16 9:30AM EST101.0024.1025.9526.55+4.84+25.13%166120.70%
GLD180119C001020002017-08-28 10:28AM EST102.0022.8419.7520.800.00-1860.00%
GLD180119C001030002018-01-12 1:15PM EST103.0023.6123.8524.55+5.34+29.23%2244106.25%
GLD180119C001040002018-01-12 12:21PM EST104.0022.7722.6023.80+6.32+38.42%1262101.95%
GLD180119C001050002018-01-16 10:20AM EST105.0021.7021.7022.55-0.62-2.78%1746487.11%
GLD180119C001060002018-01-04 10:24AM EST106.0018.9918.7020.000.00-21710.00%
GLD180119C001070002018-01-09 10:03AM EST107.0017.4619.5520.650.00-719474.61%
GLD180119C001080002018-01-16 10:36AM EST108.0018.6018.9519.60+1.10+6.29%368992.58%
GLD180119C001090002017-12-29 1:34PM EST109.0015.1014.0515.60+3.65+31.88%105770.00%
GLD180119C001100002018-01-16 1:25PM EST110.0016.8016.9017.20-0.30-1.75%792,43077.54%
GLD180119C001110002018-01-09 1:30PM EST111.0013.6015.8016.600.00-125473.44%
GLD180119C001115002017-12-22 11:53PM EST111.508.509.559.800.00-110.00%
GLD180119C001120002018-01-16 12:22PM EST112.0014.6014.9515.60+1.01+7.43%375575.39%
GLD180119C001130002018-01-12 12:59PM EST113.0013.3913.5014.70+1.36+11.31%51,78753.52%
GLD180119C001140002018-01-16 11:37AM EST114.0012.6313.0513.55+0.15+1.20%41,24968.46%
GLD180119C001145002017-12-29 11:59PM EST114.509.309.209.400.00-200.00%
GLD180119C001150002018-01-16 1:50PM EST115.0011.9812.0012.25-0.12-0.99%1009,33450.00%
GLD180119C001155002017-12-22 11:54PM EST115.505.005.705.900.00-110.00%
GLD180119C001160002018-01-16 2:05PM EST116.0011.1011.0511.25+0.68+6.53%131,72856.64%
GLD180119C001165002017-12-28 9:30AM EST116.506.607.257.400.00-2550.00%
GLD180119C001170002018-01-16 9:30AM EST117.009.589.9010.35-0.52-5.15%377957.91%
GLD180119C001180002018-01-16 2:04PM EST118.009.119.009.25+0.01+0.11%8817,20048.15%
GLD180119C001185002018-01-16 1:32PM EST118.508.158.508.85+2.10+34.71%245450.98%
GLD180119C001190002018-01-16 2:04PM EST119.008.088.008.25+0.03+0.37%3883,99143.85%
GLD180119C001195002018-01-12 11:05AM EST119.506.847.457.60+0.83+13.81%428930.86%
GLD180119C001200002018-01-16 2:27PM EST120.007.107.107.20-0.02-0.28%46533,31636.82%
GLD180119C001210002018-01-16 2:27PM EST121.006.256.156.25+0.11+1.79%8816,80135.06%
GLD180119C001220002018-01-16 12:35PM EST122.004.625.105.25-0.50-9.77%1157,58830.62%
GLD180119C001225002018-01-16 1:30PM EST122.504.404.604.75+0.50+12.82%142,31128.32%
GLD180119C001230002018-01-16 1:32PM EST123.003.934.104.25-0.19-4.61%1,22316,89126.03%
GLD180119C001240002018-01-16 2:24PM EST124.003.173.153.25+0.17+5.67%32718,36221.29%
GLD180119C001245002018-01-16 2:09PM EST124.502.582.662.77-0.15-5.49%1272,62319.48%
GLD180119C001250002018-01-16 2:26PM EST125.002.222.182.29+0.07+3.26%1,04856,59917.48%
GLD180119C001255002018-01-16 2:08PM EST125.501.671.721.760.00-1462,20113.97%
GLD180119C001260002018-01-16 2:29PM EST126.001.351.271.30+0.07+5.47%53415,75912.06%
GLD180119C001265002018-01-16 2:08PM EST126.500.880.920.96-0.14-13.73%1,3604,84112.16%
GLD180119C001270002018-01-16 2:29PM EST127.000.670.610.64-0.02-2.90%2,91710,98711.52%
GLD180119C001280002018-01-16 2:27PM EST128.000.260.250.26-0.09-25.71%1,49611,15411.67%
GLD180119C001290002018-01-16 2:09PM EST129.000.100.100.12-0.07-41.18%1954,08313.14%
GLD180119C001300002018-01-16 2:24PM EST130.000.060.050.06-0.05-45.45%95046,89714.75%
GLD180119C001310002018-01-16 1:51PM EST131.000.030.030.04-0.03-50.00%1673,07516.99%
GLD180119C001320002018-01-16 11:59AM EST132.000.020.020.03-0.01-33.33%34,82519.34%
GLD180119C001330002018-01-16 9:34AM EST133.000.010.010.02-0.02-66.67%20085021.09%
GLD180119C001340002018-01-03 9:38AM EST134.000.030.010.020.00-5001,37823.83%
GLD180119C001350002018-01-16 12:37PM EST135.000.010.010.02-0.01-50.00%1333,99326.95%
GLD180119C001360002018-01-12 11:41AM EST136.000.010.010.020.00-187529.69%
GLD180119C001370002018-01-03 9:30AM EST137.000.020.000.020.00-574032.42%
GLD180119C001380002018-01-12 3:54PM EST138.000.010.000.02-0.01-50.00%101,11535.16%
GLD180119C001390002018-01-05 9:30AM EST139.000.010.000.01-0.01-50.00%101,20734.38%
GLD180119C001400002018-01-04 2:33PM EST140.000.010.000.010.00-337,02036.72%
GLD180119C001420002017-12-19 3:49PM EST142.000.010.000.010.00-1503,05141.41%
GLD180119C001450002017-12-15 3:37PM EST145.000.010.000.010.00-1,05023,47448.44%
GLD180119C001500002017-11-29 1:35PM EST150.000.010.000.02-0.01-50.00%142,56459.38%
GLD180119C001550002017-12-01 10:40AM EST155.000.010.000.01-0.01-50.00%126,12865.63%
GLD180119C001600002017-11-17 3:35PM EST160.000.010.000.010.00-52619,20075.00%
GLD180119C001650002017-10-31 10:15AM EST165.000.010.000.010.00-10012,05784.38%
GLD180119C001700002017-12-15 1:42PM EST170.000.010.000.01-0.01-50.00%2018,21790.63%
GLD180119C001750002017-10-20 11:31AM EST175.000.010.000.01-0.01-50.00%1002,982100.00%
GLD180119C001800002017-12-15 10:48AM EST180.000.010.000.01-0.01-50.00%30013,567109.38%
GLD180119C001850002017-11-08 11:30AM EST185.000.010.000.010.00-503,697115.63%
GLD180119C001900002017-10-05 9:25AM EST190.000.010.000.010.00-300110,319125.00%
GLD180119C001950002017-09-15 1:11PM EST195.000.010.000.010.00-1004,159131.25%
GLD180119C002000002017-09-15 8:38AM EST200.000.010.000.010.00-100117,828137.50%
GLD180119C002050002017-11-03 10:09AM EST205.000.010.000.01-0.03-75.00%61,148143.75%
GLD180119C002100002017-09-07 2:51PM EST210.000.010.000.020.00-9629159.38%
GLD180119C002150002016-09-20 8:46AM EST215.000.650.530.880.00-185300280.66%
GLD180119C002200002017-08-08 9:27AM EST220.000.010.000.030.00-100859178.13%
GLD180119C002250002017-03-24 2:25PM EST225.000.030.000.09-0.07-70.00%10484206.25%
GLD180119C002300002017-06-02 10:53PM EST230.000.060.000.020.00-25341184.38%
GLD180119C002350002017-12-06 9:30AM EST235.000.010.000.01-0.01-50.00%20604181.25%
GLD180119C002400002017-06-02 10:53PM EST240.000.070.000.020.00-1895196.88%
GLD180119C002450002017-08-16 8:33AM EST245.000.010.000.020.00-1001,269203.13%
GLD180119C002500002017-12-19 9:30AM EST250.000.010.000.010.00-41,719196.88%
GLD180119C002550002017-11-03 10:10AM EST255.000.010.000.01-0.01-50.00%51,666200.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180119P000550002017-06-02 10:53PM EST55.000.010.000.030.00-51,809278.13%
GLD180119P000600002017-06-02 10:53PM EST60.000.030.000.020.00-4052,581243.75%
GLD180119P000650002017-07-21 2:12PM EST65.000.010.000.01-0.01-50.00%1001,473206.25%
GLD180119P000700002017-12-05 9:30AM EST70.000.010.000.01-0.01-50.00%602,140181.25%
GLD180119P000750002017-10-03 11:57AM EST75.000.010.000.010.00-142,676162.50%
GLD180119P000800002017-09-18 10:51AM EST80.000.010.000.010.00-146804143.75%
GLD180119P000850002017-11-14 10:18AM EST85.000.010.000.010.00-63,195125.00%
GLD180119P000900002017-10-26 11:31AM EST90.000.010.010.020.00-19,993121.88%
GLD180119P000920002017-12-01 10:06AM EST92.000.020.010.02-0.01-33.33%20659115.63%
GLD180119P000930002017-09-29 2:04PM EST93.000.020.020.03-0.01-33.33%212,500117.97%
GLD180119P000940002017-12-07 3:09PM EST94.000.030.020.03+0.02+200.00%151,097114.06%
GLD180119P000950002018-01-02 9:49AM EST95.000.010.000.010.00-29,23893.75%
GLD180119P000960002017-11-30 3:23PM EST96.000.030.020.030.00-308436107.03%
GLD180119P000970002018-01-02 10:54AM EST97.000.010.000.010.00-31,29487.50%
GLD180119P000980002017-12-19 11:04AM EST98.000.010.000.010.00-502,44184.38%
GLD180119P000990002017-12-11 10:12AM EST99.000.020.000.020.00-16086587.50%
GLD180119P001000002017-12-20 12:50PM EST100.000.010.000.010.00-2110,36578.13%
GLD180119P001010002017-12-29 11:32AM EST101.000.010.000.01-0.02-66.67%9284,01875.00%
GLD180119P001020002017-12-29 11:30AM EST102.000.010.000.020.00-9063,43878.13%
GLD180119P001030002017-12-28 3:23PM EST103.000.010.000.020.00-23,01075.00%
GLD180119P001040002018-01-03 2:05PM EST104.000.020.000.010.00-55,13865.63%
GLD180119P001050002018-01-05 9:31AM EST105.000.010.000.01-0.01-50.00%210,95164.06%
GLD180119P001060002017-12-22 2:10PM EST106.000.010.010.03-0.01-50.00%42,26570.31%
GLD180119P001070002018-01-05 1:00PM EST107.000.010.000.01-0.01-50.00%136,18557.81%
GLD180119P001080002018-01-08 12:12PM EST108.000.010.000.010.00-23,06854.69%
GLD180119P001090002018-01-04 2:50PM EST109.000.010.000.020.00-64,60056.25%
GLD180119P001100002018-01-05 12:26PM EST110.000.010.010.020.00-217,71155.47%
GLD180119P001110002018-01-05 2:55PM EST111.000.010.010.02-0.01-50.00%34,20452.34%
GLD180119P001115002018-01-09 2:52PM EST111.500.020.000.010.00-15030748.44%
GLD180119P001120002018-01-12 9:54AM EST112.000.010.000.010.00-18,99046.88%
GLD180119P001130002018-01-12 9:30AM EST113.000.010.000.010.00-18,15343.75%
GLD180119P001135002017-12-28 10:45AM EST113.500.040.040.050.00-1251.95%
GLD180119P001140002018-01-11 3:32PM EST114.000.020.000.010.00-67,70241.41%
GLD180119P001145002018-01-08 1:26PM EST114.500.020.000.010.00-1612639.84%
GLD180119P001150002018-01-12 3:04PM EST115.000.010.000.010.00-2031,78538.28%
GLD180119P001160002018-01-12 2:47PM EST116.000.010.000.01-0.01-50.00%1711,84835.16%
GLD180119P001165002018-01-12 3:06PM EST116.500.010.000.01-0.01-50.00%5011,75133.59%
GLD180119P001170002018-01-16 2:04PM EST117.000.010.000.010.00-4112,74532.03%
GLD180119P001180002018-01-16 10:03AM EST118.000.020.000.01+0.01+100.00%3219,06929.30%
GLD180119P001185002018-01-16 12:04PM EST118.500.010.000.01-0.02-66.67%102,61428.13%
GLD180119P001190002018-01-16 10:47AM EST119.000.010.000.01-0.01-33.33%1511,06026.56%
GLD180119P001195002018-01-12 2:36PM EST119.500.010.010.02-0.04-80.00%91,72827.34%
GLD180119P001200002018-01-16 2:21PM EST120.000.010.010.020.00-3635,79525.78%
GLD180119P001205002018-01-12 3:59PM EST120.500.020.010.02-0.01-33.33%352,17324.22%
GLD180119P001210002018-01-16 2:21PM EST121.000.010.010.02-0.01-50.00%221,59722.46%
GLD180119P001215002018-01-12 2:36PM EST121.500.030.020.03-0.01-25.00%1103,24622.27%
GLD180119P001220002018-01-16 2:05PM EST122.000.010.010.02-0.02-66.67%2227,77519.14%
GLD180119P001225002018-01-16 2:19PM EST122.500.010.010.02-0.02-66.67%2272,24317.58%
GLD180119P001230002018-01-16 2:14PM EST123.000.020.010.02-0.01-33.33%4554,29815.82%
GLD180119P001235002018-01-16 9:39AM EST123.500.040.020.03-0.01-20.00%107,01015.24%
GLD180119P001240002018-01-16 1:49PM EST124.000.040.020.03-0.01-20.00%26614,21513.48%
GLD180119P001245002018-01-16 2:25PM EST124.500.030.030.04-0.05-62.50%2925,50512.31%
GLD180119P001250002018-01-16 1:45PM EST125.000.070.050.06-0.03-30.00%1,66926,15111.43%
GLD180119P001255002018-01-16 12:19PM EST125.500.140.080.09-0.02-12.50%3611,40310.45%
GLD180119P001260002018-01-16 2:18PM EST126.000.160.140.16-0.10-38.46%2,4441,59510.01%
GLD180119P001265002018-01-16 2:22PM EST126.500.280.270.29-0.14-33.33%1,4081,2119.86%
GLD180119P001270002018-01-16 2:31PM EST127.000.470.460.48-0.19-28.79%4532,6149.57%
GLD180119P001275002018-01-16 2:30PM EST127.500.720.730.75-0.24-25.00%621389.33%
GLD180119P001280002018-01-16 2:10PM EST128.001.191.081.12-0.14-10.53%641909.67%
GLD180119P001290002018-01-16 1:03PM EST129.002.361.891.98+0.26+12.38%51159.47%
GLD180119P001300002018-01-16 1:45PM EST130.003.102.832.95+0.10+3.33%5101,5139.38%
GLD180119P001310002018-01-10 9:30AM EST131.006.074.004.150.00-22725.10%
GLD180119P001320002018-01-12 10:45AM EST132.005.705.005.15-1.01-15.05%10329.40%
GLD180119P001330002017-11-10 11:09AM EST133.0011.3511.8011.95-1.35-10.63%1823158.15%
GLD180119P001340002017-12-28 10:49AM EST134.0011.3810.1010.700.00-124116.24%
GLD180119P001350002018-01-16 10:52AM EST135.008.507.708.45-1.90-18.27%17853.03%
GLD180119P001360002017-10-27 9:07AM EST136.0015.3015.0515.200.00-80182.84%
GLD180119P001370002017-10-25 9:10AM EST137.0015.6016.0016.200.00-423188.62%
GLD180119P001380002018-01-09 12:14PM EST138.0013.6510.7511.600.00-84853.52%
GLD180119P001390002017-10-20 1:06PM EST139.0017.3517.3017.45+0.85+5.15%160186.21%
GLD180119P001400002017-12-28 2:03PM EST140.0017.1415.5017.200.00-90947149.56%
GLD180119P001410002017-12-29 11:45PM EST141.0019.2216.9518.000.00-100157.54%
GLD180119P001450002018-01-05 2:49PM EST145.0019.6519.6020.30-1.60-7.53%30138140.43%
GLD180119P001500002017-12-19 3:21PM EST150.0030.1428.5529.500.00-25033257.37%
GLD180119P001550002017-10-10 2:10PM EST155.0032.6033.1034.050.00-115270.61%
GLD180119P001600002017-12-29 11:06AM EST160.0036.0035.7536.90-1.25-3.36%66237.79%
GLD180119P001650002017-07-25 10:49AM EST165.0046.0942.8044.050.00-54308.30%
GLD180119P001750002017-06-02 10:53PM EST175.0062.8352.8054.050.00-00344.78%
GLD180119P001800002017-08-08 8:37AM EST180.0059.9557.8059.050.00-4400361.62%
GLD180119P001850002017-06-02 10:53PM EST185.0057.2962.8064.050.00-00377.69%
GLD180119P001900002017-06-02 10:53PM EST190.0064.0067.8069.050.00-00393.07%
GLD180119P002000002017-10-12 12:57PM EST200.0076.9577.8079.050.00-11421.88%
GLD180119P002100002017-06-02 10:53PM EST210.0080.5087.8089.050.00-00448.49%
GLD180119P002200002017-07-18 1:55PM EST220.00101.7097.8099.050.00-66473.24%
GLD180119P002250002017-06-02 10:53PM EST225.00103.79102.80104.050.00-00484.96%
GLD180119P002350002017-06-02 10:53PM EST235.00113.62112.80114.050.00-00507.37%
GLD180119P002500002017-06-02 10:53PM EST250.00135.00127.80129.050.00-60538.48%
GLD180119P002550002017-08-18 10:46PM EST255.00133.20132.80134.050.00-90548.29%