GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190329C000880002019-02-13 1:30PM EDT88.0031.870.000.000.00-000.00%
GLD190329C000890002019-01-29 11:12AM EDT89.0035.220.000.000.00-000.00%
GLD190329C000900002019-01-29 11:14AM EDT90.0034.180.000.000.00-000.00%
GLD190329C000910002019-01-29 11:18AM EDT91.0033.200.000.000.00-000.00%
GLD190329C000930002019-01-29 11:18AM EDT93.0031.220.000.000.00-000.00%
GLD190329C000950002019-01-29 11:16AM EDT95.0029.210.000.000.00-000.00%
GLD190329C000960002019-01-29 11:19AM EDT96.0028.210.000.000.00-000.00%
GLD190329C000970002019-01-29 11:16AM EDT97.0027.220.000.000.00-000.00%
GLD190329C000980002019-01-29 11:19AM EDT98.0026.250.000.000.00-000.00%
GLD190329C000990002019-01-28 10:37AM EDT99.0024.250.000.000.00-000.00%
GLD190329C001000002019-01-29 11:19AM EDT100.0024.250.000.000.00-000.00%
GLD190329C001010002019-01-29 11:20AM EDT101.0023.260.000.000.00-000.00%
GLD190329C001020002019-02-13 1:30PM EDT102.0013.800.000.000.00-000.00%
GLD190329C001030002019-02-13 1:30PM EDT103.0013.550.000.000.00-000.00%
GLD190329C001040002019-01-28 10:30AM EDT104.0019.020.000.000.00-000.00%
GLD190329C001050002019-02-12 3:05PM EDT105.0019.190.000.000.00-200.00%
GLD190329C001060002019-02-13 1:30PM EDT106.0016.840.000.000.00-000.00%
GLD190329C001070002019-02-13 1:30PM EDT107.0015.830.000.000.00-000.00%
GLD190329C001080002019-02-20 4:50PM EDT108.0018.850.000.000.00-100.00%
GLD190329C001090002019-02-13 1:30PM EDT109.0012.900.000.000.00-000.00%
GLD190329C001100002019-03-25 12:11PM EDT110.0014.780.000.000.00-100.00%
GLD190329C001110002019-01-30 3:03PM EDT111.0013.780.000.000.00-000.00%
GLD190329C001120002019-03-14 10:59AM EDT112.0010.480.000.000.00-200.00%
GLD190329C001130002019-03-05 1:31PM EDT113.0011.710.000.000.00-300.00%
GLD190329C001140002019-03-19 12:10PM EDT114.009.550.000.000.00-500.00%
GLD190329C001150002019-03-22 9:56AM EDT115.009.210.000.000.00-1000.00%
GLD190329C001160002019-03-18 11:36AM EDT116.007.320.000.000.00-500.00%
GLD190329C001170002019-03-25 11:32AM EDT117.007.900.000.000.00-1000.00%
GLD190329C001180002019-03-25 2:08PM EDT118.007.040.000.000.00-100.00%
GLD190329C001190002019-03-25 11:37AM EDT119.006.000.000.000.00-1600.00%
GLD190329C001200002019-03-25 2:03PM EDT120.005.000.000.000.00-3800.00%
GLD190329C001210002019-03-25 3:27PM EDT121.003.890.000.000.00-4800.00%
GLD190329C001220002019-03-25 3:39PM EDT122.002.950.000.000.00-9200.00%
GLD190329C001230002019-03-25 3:59PM EDT123.002.020.000.000.00-79700.00%
GLD190329C001240002019-03-25 3:58PM EDT124.001.140.000.000.00-79500.00%
GLD190329C001250002019-03-25 3:59PM EDT125.000.560.000.000.00-2,04600.20%
GLD190329C001260002019-03-25 3:46PM EDT126.000.240.000.000.00-1,60603.13%
GLD190329C001270002019-03-25 3:10PM EDT127.000.080.000.000.00-1,01603.13%
GLD190329C001280002019-03-25 2:10PM EDT128.000.050.000.000.00-17906.25%
GLD190329C001290002019-03-25 2:40PM EDT129.000.030.000.000.00-10206.25%
GLD190329C001300002019-03-20 2:33PM EDT130.000.020.000.000.00-4012.50%
GLD190329C001310002019-03-22 3:28PM EDT131.000.010.000.000.00-2,165012.50%
GLD190329C001320002019-03-20 9:42AM EDT132.000.010.000.000.00-1012.50%
GLD190329C001330002019-03-15 3:15PM EDT133.000.010.000.000.00-30012.50%
GLD190329C001340002019-03-15 10:42AM EDT134.000.010.000.000.00-303012.50%
GLD190329C001350002019-02-28 4:50PM EDT135.000.020.000.000.00-2012.50%
GLD190329C001360002019-03-20 2:33PM EDT136.000.010.000.000.00-4025.00%
GLD190329C001370002019-03-11 9:30AM EDT137.000.020.000.000.00-3025.00%
GLD190329C001380002019-02-22 3:39PM EDT138.000.040.000.000.00-1025.00%
GLD190329C001390002019-03-08 12:24PM EDT139.000.010.000.000.00-22025.00%
GLD190329C001400002019-03-13 2:00PM EDT140.000.010.000.000.00-20025.00%
GLD190329C001410002019-02-20 1:13PM EDT141.000.060.000.000.00-10025.00%
GLD190329C001430002019-02-22 12:28PM EDT143.000.010.000.000.00-100025.00%
GLD190329C001450002019-02-21 1:44PM EDT145.000.010.000.000.00-200025.00%
GLD190329C001500002019-02-12 10:52AM EDT150.000.020.000.000.00-2050.00%
GLD190329C001550002019-02-19 1:19PM EDT155.000.010.000.000.00-100050.00%
GLD190329C001600002019-02-13 1:30PM EDT160.000.130.000.000.00-0050.00%
GLD190329C001650002019-02-12 10:55AM EDT165.000.020.000.000.00-10050.00%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190329P000880002019-02-13 1:15PM EDT88.000.020.000.000.00-0050.00%
GLD190329P000890002019-02-13 1:15PM EDT89.000.020.000.000.00-0050.00%
GLD190329P000900002019-02-13 1:15PM EDT90.000.020.000.000.00-0050.00%
GLD190329P000910002019-02-13 1:15PM EDT91.000.020.000.000.00-0050.00%
GLD190329P000920002019-02-13 1:15PM EDT92.000.030.000.000.00-0050.00%
GLD190329P000930002019-02-13 1:15PM EDT93.000.020.000.000.00-0050.00%
GLD190329P000940002019-02-13 1:15PM EDT94.000.180.000.000.00-0050.00%
GLD190329P000950002019-02-13 1:15PM EDT95.000.260.000.000.00-0050.00%
GLD190329P000960002019-02-13 1:15PM EDT96.000.020.000.000.00-0050.00%
GLD190329P000970002019-01-28 3:37PM EDT97.000.020.000.000.00-0050.00%
GLD190329P000980002019-01-24 12:41PM EDT98.000.020.000.000.00-0050.00%
GLD190329P000990002019-02-13 1:15PM EDT99.000.280.000.000.00-0050.00%
GLD190329P001000002019-03-20 10:08AM EDT100.000.010.000.000.00-1050.00%
GLD190329P001010002019-02-13 1:15PM EDT101.000.050.000.000.00-0050.00%
GLD190329P001020002019-02-13 1:15PM EDT102.000.040.000.000.00-0050.00%
GLD190329P001030002019-02-13 1:15PM EDT103.000.080.000.000.00-0050.00%
GLD190329P001040002019-03-01 3:51PM EDT104.000.010.000.000.00-1,500050.00%
GLD190329P001050002019-02-08 10:38AM EDT105.000.010.000.000.00-0050.00%
GLD190329P001060002019-03-01 3:29PM EDT106.000.010.000.000.00-1,853025.00%
GLD190329P001070002019-03-04 10:46AM EDT107.000.020.000.000.00-10025.00%
GLD190329P001080002019-02-15 4:53PM EDT108.000.020.000.000.00-2,000025.00%
GLD190329P001090002019-02-13 1:15PM EDT109.000.070.000.000.00-0025.00%
GLD190329P001100002019-03-01 4:40PM EDT110.000.020.000.000.00-1,200025.00%
GLD190329P001110002019-03-01 3:25PM EDT111.000.020.000.000.00-3,499025.00%
GLD190329P001120002019-03-05 3:50PM EDT112.000.030.000.000.00-499025.00%
GLD190329P001130002019-03-01 3:03PM EDT113.000.030.000.000.00-3,044025.00%
GLD190329P001140002019-03-07 10:49AM EDT114.000.030.000.000.00-10025.00%
GLD190329P001150002019-03-21 10:02AM EDT115.000.010.000.000.00-1025.00%
GLD190329P001160002019-03-12 1:32PM EDT116.000.020.000.000.00-3012.50%
GLD190329P001170002019-03-14 3:51PM EDT117.000.030.000.000.00-2012.50%
GLD190329P001180002019-03-25 11:36AM EDT118.000.010.000.000.00-901012.50%
GLD190329P001190002019-03-25 11:56AM EDT119.000.010.000.000.00-2012.50%
GLD190329P001200002019-03-25 12:49PM EDT120.000.010.000.000.00-6012.50%
GLD190329P001210002019-03-25 3:49PM EDT121.000.010.000.000.00-95906.25%
GLD190329P001220002019-03-25 3:23PM EDT122.000.030.000.000.00-51206.25%
GLD190329P001230002019-03-25 3:57PM EDT123.000.080.000.000.00-1,93803.13%
GLD190329P001240002019-03-25 3:59PM EDT124.000.240.000.000.00-1,97101.56%
GLD190329P001250002019-03-25 3:58PM EDT125.000.630.000.000.00-2,33000.00%
GLD190329P001260002019-03-25 3:29PM EDT126.001.350.000.000.00-29000.00%
GLD190329P001270002019-03-25 2:15PM EDT127.002.040.000.000.00-25700.00%
GLD190329P001280002019-03-25 2:10PM EDT128.002.940.000.000.00-35600.00%
GLD190329P001290002019-03-25 11:15AM EDT129.004.200.000.000.00-300.00%
GLD190329P001300002019-03-25 11:14AM EDT130.005.210.000.000.00-500.00%
GLD190329P001310002019-03-08 12:16PM EDT131.008.700.000.000.00-300.00%
GLD190329P001320002019-03-25 11:13AM EDT132.007.200.000.000.00-500.00%
GLD190329P001330002019-03-25 11:13AM EDT133.008.200.000.000.00-100.00%
GLD190329P001340002019-03-25 11:14AM EDT134.009.200.000.000.00-200.00%
GLD190329P001350002019-03-11 11:37AM EDT135.0012.850.000.000.00-300.00%
GLD190329P001360002019-03-18 1:08PM EDT136.0013.000.000.000.00-100.00%
GLD190329P001370002019-03-04 12:16PM EDT137.0015.500.000.000.00-200.00%
GLD190329P001380002019-03-04 1:07PM EDT138.0016.200.000.000.00-100.00%
GLD190329P001390002019-02-13 1:15PM EDT139.0017.250.000.000.00-000.00%
GLD190329P001400002019-02-13 1:15PM EDT140.0018.750.000.000.00-000.00%
GLD190329P001450002019-02-13 1:15PM EDT145.0025.870.000.000.00-000.00%
GLD190329P001500002019-02-13 1:15PM EDT150.0022.560.000.000.00-000.00%
GLD190329P001550002019-02-13 1:15PM EDT155.0037.250.000.000.00-000.00%