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 EDT75.0047.5046.0549.550.00-2114153.71%
GLD180615C000800002018-01-17 4:33PM EDT80.0046.7346.3047.700.00-111188.87%
GLD180615C000850002018-02-03 12:50AM EDT85.0042.8438.0041.550.00-22127.15%
GLD180615C000900002018-04-20 12:18PM EDT90.0037.1935.4539.00+0.54+1.47%12154.18%
GLD180615C000920002017-06-30 11:56PM EDT92.0028.5530.0531.450.00-212167.38%
GLD180615C000930002017-11-15 11:47AM EDT93.0029.5030.6530.950.00-3779.30%
GLD180615C000950002018-05-18 3:10PM EDT95.0027.7926.2028.25+0.31+1.13%7640.63%
GLD180615C000960002018-01-13 12:55AM EDT96.0031.0831.1532.550.00-60140.89%
GLD180615C000970002018-01-22 11:07AM EDT97.0030.1631.1032.500.00-11149.41%
GLD180615C000980002017-06-02 11:53PM EDT98.0023.8524.2025.650.00-707062.70%
GLD180615C000990002017-06-12 3:59PM EDT99.0023.6023.2524.650.00-1415060.45%
GLD180615C001000002018-05-24 3:23PM EDT100.0023.8522.8524.000.00-717967.48%
GLD180615C001010002018-03-27 12:09PM EDT101.0026.6525.4526.650.00-691112.67%
GLD180615C001020002018-03-12 2:32PM EDT102.0024.0425.7026.850.00-22124.27%
GLD180615C001030002017-06-02 11:53PM EDT103.0019.6019.4520.850.00-606056.74%
GLD180615C001040002018-01-03 11:13AM EDT104.0021.8522.1522.450.00-11192.99%
GLD180615C001050002018-02-05 12:59PM EDT105.0022.5022.0022.450.00-1176101.10%
GLD180615C001060002018-03-12 10:33AM EDT106.0019.6521.7022.900.00-2211109.99%
GLD180615C001070002018-04-19 11:55AM EDT107.0020.6819.5020.750.00-1393.09%
GLD180615C001080002018-04-06 1:23PM EDT108.0018.8018.5519.25+0.65+3.58%7029587.10%
GLD180615C001090002018-05-14 12:02PM EDT109.0016.3815.3016.35-0.69-4.04%221958.25%
GLD180615C001100002018-05-24 9:31AM EDT110.0013.3512.8514.050.00-265843.90%
GLD180615C001110002018-05-21 12:04PM EDT111.0011.4511.9013.050.00-2548341.41%
GLD180615C001120002018-05-24 1:49PM EDT112.0011.9510.9012.050.00-125638.92%
GLD180615C001130002018-05-24 9:45AM EDT113.0010.459.9011.050.00-4019536.40%
GLD180615C001140002018-05-18 9:40AM EDT114.008.558.558.80-2.87-25.13%16700.00%
GLD180615C001150002018-05-25 1:10PM EDT115.008.758.008.90-0.18-2.02%31,92129.15%
GLD180615C001160002018-05-17 10:00AM EDT116.006.456.606.850.00-95540.00%
GLD180615C001170002018-05-18 3:57PM EDT117.005.805.705.80+0.30+5.45%2046240.00%
GLD180615C001175002018-05-25 11:52PM EDT117.505.255.456.550.00-1124.83%
GLD180615C001180002018-05-25 3:58PM EDT118.005.455.355.55-0.55-9.17%1002,08716.60%
GLD180615C001185002018-05-25 11:52PM EDT118.505.104.905.000.00-111114.62%
GLD180615C001190002018-05-25 12:01PM EDT119.004.874.404.50+0.21+4.51%154,68813.53%
GLD180615C001195002018-05-25 11:52PM EDT119.504.253.954.050.00-229013.14%
GLD180615C001200002018-05-25 9:39AM EDT120.003.903.503.55-0.01-0.26%113,05911.94%
GLD180615C001205002018-05-25 11:52PM EDT120.503.153.053.100.00-1111.35%
GLD180615C001210002018-05-25 3:59PM EDT121.002.652.622.67-0.49-15.61%1723,34110.89%
GLD180615C001215002018-05-25 11:52PM EDT121.502.482.222.270.00-525710.55%
GLD180615C001220002018-05-25 3:57PM EDT122.001.911.861.90-0.36-15.86%7127,00810.28%
GLD180615C001225002018-05-25 11:52PM EDT122.501.621.531.570.00-7090710.13%
GLD180615C001230002018-05-25 3:54PM EDT123.001.291.251.28-0.29-18.35%24910,12710.06%
GLD180615C001235002018-05-25 11:52PM EDT123.501.071.011.040.00-9471810.11%
GLD180615C001240002018-05-25 3:58PM EDT124.000.810.810.83-0.27-25.00%53511,51010.13%
GLD180615C001245002018-05-25 11:52PM EDT124.500.720.640.660.00-801,26110.24%
GLD180615C001250002018-05-25 3:59PM EDT125.000.510.500.52-0.21-29.17%2,90652,84110.35%
GLD180615C001255002018-05-25 11:52PM EDT125.500.390.390.410.00-4961210.52%
GLD180615C001260002018-05-25 3:52PM EDT126.000.330.300.32-0.14-29.79%57017,99410.67%
GLD180615C001265002018-05-25 11:52PM EDT126.500.250.240.260.00-2640710.99%
GLD180615C001270002018-05-25 3:50PM EDT127.000.200.200.21-0.12-37.50%1,82624,45311.28%
GLD180615C001275002018-05-25 11:52PM EDT127.500.190.150.170.00-3516311.57%
GLD180615C001280002018-05-25 3:48PM EDT128.000.140.130.14-0.07-33.33%16316,02611.91%
GLD180615C001285002018-05-25 11:52PM EDT128.500.150.100.110.00-54564912.11%
GLD180615C001290002018-05-25 3:33PM EDT129.000.090.080.10-0.08-47.06%409,10612.70%
GLD180615C001300002018-05-25 3:38PM EDT130.000.070.060.07-0.04-36.36%11748,11213.33%
GLD180615C001310002018-05-25 3:42PM EDT131.000.060.050.06-0.04-40.00%5129,41414.45%
GLD180615C001320002018-05-25 2:37PM EDT132.000.050.040.05-0.02-28.57%1314,25615.43%
GLD180615C001330002018-05-25 3:40PM EDT133.000.040.030.04-0.02-33.33%167,78216.21%
GLD180615C001340002018-05-25 3:34PM EDT134.000.040.030.040.00-344,88317.58%
GLD180615C001350002018-05-25 1:55PM EDT135.000.020.010.02-0.03-60.00%6212,52816.99%
GLD180615C001370002018-05-25 10:11AM EDT137.000.010.010.02-0.01-50.00%25,29919.53%
GLD180615C001380002018-05-25 12:41PM EDT138.000.020.000.010.00-815,89218.75%
GLD180615C001390002018-05-25 1:11PM EDT139.000.010.000.010.00-741,39019.92%
GLD180615C001400002018-05-18 3:37PM EDT140.000.010.000.010.00-6136,53221.09%
GLD180615C001410002018-05-18 3:19PM EDT141.000.010.000.010.00-201,30121.88%
GLD180615C001420002018-05-17 11:22AM EDT142.000.010.000.010.00-1,0004,29823.05%
GLD180615C001430002018-05-23 9:30AM EDT143.000.240.000.010.00-51,38124.22%
GLD180615C001440002018-05-16 3:30PM EDT144.000.010.000.010.00-186425.00%
GLD180615C001450002018-05-09 10:40AM EDT145.000.010.010.020.00-23,15628.13%
GLD180615C001460002018-05-02 2:32PM EDT146.000.030.010.020.00-51,80629.30%
GLD180615C001470002018-05-10 11:33AM EDT147.000.010.000.010.00-1561,41328.13%
GLD180615C001480002018-04-24 3:55PM EDT148.000.050.020.030.00-12,13532.81%
GLD180615C001490002018-04-20 3:54PM EDT149.000.050.050.06-0.10-66.67%462,21637.11%
GLD180615C001500002018-05-03 3:51PM EDT150.000.010.000.010.00-134,92330.86%
GLD180615C001510002018-04-30 1:11PM EDT151.000.010.000.010.00-10135232.03%
GLD180615C001520002018-04-30 10:36AM EDT152.000.010.000.010.00-1232.81%
GLD180615C001530002018-04-20 11:46PM EDT153.000.070.030.040.00-1139.45%
GLD180615C001540002018-04-27 12:53PM EDT154.000.010.000.010.00-65065034.38%
GLD180615C001550002018-05-10 10:07AM EDT155.000.010.000.010.00-1,2005,16335.16%
GLD180615C001600002018-04-24 2:17PM EDT160.000.010.000.010.00-3003,62439.84%
GLD180615C001650002018-04-20 3:52PM EDT165.000.010.000.01-0.02-66.67%2003,19043.75%
GLD180615C001700002018-04-19 1:48PM EDT170.000.010.000.010.00-3012,53047.66%
GLD180615C001750002018-03-09 2:25PM EDT175.000.010.000.010.00-1004,38951.56%
GLD180615C001800002018-03-08 3:18PM EDT180.000.010.000.010.00-1,7003,83453.13%
GLD180615C001850002018-04-11 3:43PM EDT185.000.010.000.010.00-4004,70356.25%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180615P000750002017-10-10 11:11AM EDT75.000.020.010.040.00-387981.25%
GLD180615P000800002018-04-18 10:45AM EDT80.000.010.000.010.00-14122,00260.94%
GLD180615P000850002018-04-13 9:30AM EDT85.000.020.000.01-0.01-33.33%420,36753.13%
GLD180615P000900002018-04-18 10:46AM EDT90.000.010.000.010.00-210,54848.44%
GLD180615P000910002018-04-12 3:28PM EDT91.000.010.000.010.00-216046.88%
GLD180615P000920002018-04-09 2:56PM EDT92.000.010.000.010.00-488645.31%
GLD180615P000930002018-03-22 12:17PM EDT93.000.020.010.020.00-22443346.88%
GLD180615P000940002018-01-26 10:30AM EDT94.000.060.020.05-0.09-60.00%17650.78%
GLD180615P000950002018-04-17 11:27AM EDT95.000.010.000.010.00-41,87440.63%
GLD180615P000960002018-04-19 10:22AM EDT96.000.010.000.010.00-210,21939.06%
GLD180615P000970002018-04-19 12:40PM EDT97.000.010.000.010.00-21,40237.50%
GLD180615P000980002018-04-23 10:37AM EDT98.000.010.000.020.00-166339.06%
GLD180615P000990002018-05-11 9:30AM EDT99.000.010.010.02-0.02-66.67%30052637.50%
GLD180615P001000002018-05-17 12:27PM EDT100.000.020.010.020.00-66,52135.94%
GLD180615P001010002018-05-18 11:42AM EDT101.000.020.010.02-0.01-33.33%6066434.38%
GLD180615P001020002018-05-21 10:08AM EDT102.000.030.010.020.00-41,60832.81%
GLD180615P001030002018-04-16 11:14AM EDT103.000.020.010.020.00-55766231.25%
GLD180615P001040002018-05-25 3:31PM EDT104.000.010.010.02-0.01-50.00%799130.08%
GLD180615P001050002018-05-22 2:25PM EDT105.000.030.010.020.00-141,19828.52%
GLD180615P001060002018-05-23 11:57AM EDT106.000.020.010.020.00-3463,11226.95%
GLD180615P001070002018-05-14 11:17AM EDT107.000.020.010.02-0.01-33.33%3931,09625.39%
GLD180615P001080002018-05-11 10:07AM EDT108.000.020.020.03-0.01-33.33%381625.20%
GLD180615P001090002018-05-25 12:37PM EDT109.000.020.010.02-0.03-60.00%48,52222.46%
GLD180615P001100002018-02-15 2:03PM EDT110.000.180.130.170.00-1027,84029.59%
GLD180615P001110002018-02-09 12:55PM EDT111.000.330.160.190.00-158328.32%
GLD180615P001120002018-05-25 9:30AM EDT112.000.020.020.030.00-13,61619.14%
GLD180615P001130002018-05-24 3:26PM EDT113.000.020.020.030.00-517,15317.58%
GLD180615P001140002018-05-25 1:47PM EDT114.000.020.020.030.00-19,51316.02%
GLD180615P001150002018-05-25 12:11PM EDT115.000.030.030.040.00-379,17815.14%
GLD180615P001155002018-05-25 11:53PM EDT115.500.070.030.040.00-750214.26%
GLD180615P001160002018-05-25 3:20PM EDT116.000.040.030.04+0.01+33.33%911,80613.48%
GLD180615P001165002018-05-25 11:53PM EDT116.500.030.030.040.00-11012.70%
GLD180615P001170002018-02-16 4:47PM EDT117.000.520.460.51-0.04-7.14%965922.05%
GLD180615P001175002018-05-25 11:53PM EDT117.500.050.040.050.00-21311.52%
GLD180615P001180002018-05-25 3:00PM EDT118.000.050.050.06-0.01-16.67%5813,25311.04%
GLD180615P001185002018-05-25 11:53PM EDT118.500.070.060.070.00-4314310.50%
GLD180615P001190002018-05-25 3:38PM EDT119.000.070.070.08-0.02-22.22%18910,5889.91%
GLD180615P001195002018-05-25 11:53PM EDT119.500.110.100.110.00-6437429.67%
GLD180615P001200002018-05-25 3:59PM EDT120.000.140.140.150.00-15124,3469.47%
GLD180615P001205002018-05-25 11:53PM EDT120.500.190.190.200.00-259809.18%
GLD180615P001210002018-05-25 3:27PM EDT121.000.250.260.28+0.01+4.17%6532,2399.11%
GLD180615P001215002018-05-25 11:53PM EDT121.500.350.360.380.00-705818.96%
GLD180615P001220002018-05-25 3:55PM EDT122.000.500.490.52+0.04+8.70%33016,9678.94%
GLD180615P001225002018-05-25 11:53PM EDT122.500.630.670.690.00-321,0878.86%
GLD180615P001230002018-05-25 3:59PM EDT123.000.900.890.90+0.13+16.88%3798,7538.84%
GLD180615P001235002018-05-25 11:53PM EDT123.501.031.151.170.00-2941,0418.99%
GLD180615P001240002018-05-25 3:49PM EDT124.001.421.441.47+0.17+13.60%19514,4659.07%
GLD180615P001245002018-05-25 11:53PM EDT124.501.601.771.810.00-53969.21%
GLD180615P001250002018-05-25 2:48PM EDT125.001.962.132.17+0.08+4.26%19012,5769.21%
GLD180615P001255002018-05-25 11:53PM EDT125.502.522.532.560.00-40679.23%
GLD180615P001260002018-05-25 1:34PM EDT126.002.732.953.000.00-1716,6669.62%
GLD180615P001265002018-05-25 11:53PM EDT126.503.303.353.450.00-103739.94%
GLD180615P001270002018-05-25 3:27PM EDT127.003.753.853.90+0.26+7.45%1356,27410.06%
GLD180615P001280002018-05-25 2:30PM EDT128.004.564.754.85+0.11+2.47%282,51510.74%
GLD180615P001285002018-05-25 11:53PM EDT128.505.155.205.450.00-19119113.87%
GLD180615P001290002018-05-24 3:54PM EDT129.005.405.705.950.00-10993114.80%
GLD180615P001300002018-05-24 12:25PM EDT130.006.436.656.900.00-21,71015.43%
GLD180615P001310002018-05-24 10:19AM EDT131.007.277.657.900.00-21,18817.09%
GLD180615P001320002018-05-25 11:03AM EDT132.008.358.159.25-1.00-10.70%165125.78%
GLD180615P001330002018-05-18 11:46AM EDT133.0010.6310.0511.10+0.13+1.24%131839.23%
GLD180615P001340002018-05-16 1:43PM EDT134.0011.5010.0012.200.00-48025042.66%
GLD180615P001350002018-05-16 1:43PM EDT135.0012.5011.9513.150.00-61058544.24%
GLD180615P001360002018-05-16 1:43PM EDT136.0013.5012.8014.300.00-19019348.22%
GLD180615P001370002018-05-16 1:43PM EDT137.0014.5014.0015.400.00-30030651.56%
GLD180615P001380002018-05-02 9:36AM EDT138.0014.1011.7513.650.00-11380.00%
GLD180615P001390002018-05-15 11:37AM EDT139.0014.6016.1017.400.00-1355.69%
GLD180615P001400002018-05-23 3:13PM EDT140.0017.4516.1517.200.00-11011838.97%
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 EDT144.0022.3021.8023.250.00-11413967.04%
GLD180615P001450002018-02-27 2:58PM EDT145.0020.1216.7517.900.00-42220.00%
GLD180615P001460002017-06-02 11:54PM EDT146.0026.9524.1524.800.00-464670.07%
GLD180615P001470002017-08-08 10:52AM EDT147.0027.8725.0526.150.00-2273.56%
GLD180615P001490002017-09-08 11:45PM EDT149.0021.5527.0527.850.00-4475.00%
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%