GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD181116C000900002018-09-21 10:51PM EST90.0023.8024.4025.150.00-55140.63%
GLD181116C000910002018-10-05 10:47PM EST91.0021.8023.4024.150.00-5352134.38%
GLD181116C000950002018-10-22 12:48PM EST95.0020.7319.4020.250.00-729127.73%
GLD181116C000990002018-10-05 10:47PM EST99.0013.7015.4016.150.00-2290.63%
GLD181116C001000002018-11-08 3:24PM EST100.0015.6514.4015.150.00-1022785.16%
GLD181116C001010002018-10-01 9:59AM EST101.0011.7513.4014.100.00-203368.75%
GLD181116C001030002018-10-18 10:19AM EST103.0013.2811.4012.250.00-13679.69%
GLD181116C001040002018-09-21 9:52AM EST104.009.9110.4011.100.00-81753.91%
GLD181116C001050002018-11-14 2:59PM EST105.009.649.4010.100.00-16393.55%
GLD181116C001060002018-11-12 3:28PM EST106.007.648.409.100.00-165186.04%
GLD181116C001070002018-11-09 12:41PM EST107.007.397.408.150.00-18281.54%
GLD181116C001080002018-11-13 10:23AM EST108.005.606.407.150.00-1048773.73%
GLD181116C001090002018-11-01 9:19AM EST109.007.655.456.150.00-26465.82%
GLD181116C001095002018-11-14 12:49PM EST109.504.504.955.650.00-494961.82%
GLD181116C001100002018-11-14 2:59PM EST110.004.644.455.150.00-7386057.72%
GLD181116C001105002018-10-31 10:45AM EST110.504.703.954.700.00-151855.96%
GLD181116C001110002018-11-14 2:39PM EST111.003.753.703.850.00-6068132.91%
GLD181116C001115002018-11-14 1:50PM EST111.503.303.203.300.00-26525.39%
GLD181116C001120002018-11-15 9:32AM EST112.002.822.742.83+0.14+5.22%507,32924.71%
GLD181116C001125002018-11-14 2:48PM EST112.502.302.282.320.00-16325120.61%
GLD181116C001130002018-11-15 9:41AM EST113.001.791.791.83+0.09+5.29%605,75317.77%
GLD181116C001135002018-11-14 3:09PM EST113.501.221.281.320.00-9129013.48%
GLD181116C001140002018-11-15 9:41AM EST114.000.900.880.94+0.01+1.12%2278,28614.26%
GLD181116C001145002018-11-15 9:41AM EST114.500.530.540.57-0.03-5.36%1581,86112.99%
GLD181116C001150002018-11-15 9:42AM EST115.000.320.300.31-0.05-13.51%51018,22912.60%
GLD181116C001155002018-11-15 9:43AM EST115.500.160.150.16-0.04-20.00%1835,99912.89%
GLD181116C001160002018-11-15 9:43AM EST116.000.090.090.10-0.03-25.00%11013,71214.55%
GLD181116C001165002018-11-14 3:32PM EST116.500.080.050.060.00-5462,80015.72%
GLD181116C001170002018-11-15 9:42AM EST117.000.030.030.04-0.03-50.00%421,98317.19%
GLD181116C001175002018-11-15 9:34AM EST117.500.030.020.03-0.01-25.00%202,86518.95%
GLD181116C001180002018-11-15 9:42AM EST118.000.010.010.02-0.03-75.00%3719,79220.12%
GLD181116C001185002018-11-14 1:26PM EST118.500.010.010.020.00-1032,44722.66%
GLD181116C001190002018-11-14 3:39PM EST119.000.020.000.010.00-209,51622.66%
GLD181116C001195002018-11-14 3:05PM EST119.500.020.000.010.00-312,16525.00%
GLD181116C001200002018-11-15 9:35AM EST120.000.010.000.010.00-314,84826.95%
GLD181116C001210002018-11-14 1:50PM EST121.000.010.000.010.00-315,20331.25%
GLD181116C001215002018-11-09 11:36AM EST121.500.010.000.010.00-161333.59%
GLD181116C001220002018-11-14 11:24AM EST122.000.010.000.010.00-56,48335.16%
GLD181116C001225002018-11-06 2:35PM EST122.500.050.000.010.00-135837.50%
GLD181116C001230002018-11-13 10:56AM EST123.000.010.000.010.00-51,64339.06%
GLD181116C001240002018-11-09 9:30AM EST124.000.010.000.010.00-33,56643.75%
GLD181116C001250002018-11-13 9:36AM EST125.000.010.000.010.00-13,63046.88%
GLD181116C001260002018-11-09 12:33PM EST126.000.010.000.010.00-411,70851.56%
GLD181116C001270002018-11-09 9:32AM EST127.000.010.000.010.00-11,82850.00%
GLD181116C001280002018-11-07 9:30AM EST128.000.010.000.010.00-11,66454.69%
GLD181116C001290002018-11-05 1:31PM EST129.000.010.000.010.00-13,03357.81%
GLD181116C001300002018-11-02 9:48AM EST130.000.010.000.010.00-1002,75960.94%
GLD181116C001310002018-11-01 10:34AM EST131.000.010.000.010.00-10020465.63%
GLD181116C001320002018-11-01 1:15PM EST132.000.010.000.010.00-198868.75%
GLD181116C001330002018-10-29 12:37PM EST133.000.010.000.010.00-10129071.88%
GLD181116C001340002018-10-29 8:51AM EST134.000.010.000.010.00-588175.00%
GLD181116C001350002018-10-29 2:54PM EST135.000.010.010.010.00-763982.81%
GLD181116C001360002018-10-31 8:30AM EST136.000.230.000.010.00-517681.25%
GLD181116C001370002018-10-19 10:17AM EST137.000.010.000.010.00-15115184.38%
GLD181116C001380002018-10-30 2:13PM EST138.000.010.000.010.00-15687.50%
GLD181116C001390002018-09-19 9:22AM EST139.000.020.000.010.00-4416590.63%
GLD181116C001400002018-10-26 9:57AM EST140.000.010.000.010.00-3028793.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD181116P000940002018-10-22 11:22AM EST94.000.010.000.010.00-101,51793.75%
GLD181116P000950002018-10-15 9:05AM EST95.000.020.000.010.00-50050190.63%
GLD181116P000970002018-10-30 2:13PM EST97.000.010.000.010.00-110081.25%
GLD181116P000980002018-10-15 11:50AM EST98.000.020.000.010.00-3478.13%
GLD181116P001095002018-11-09 11:24AM EST109.500.030.010.020.00-313931.25%
GLD181116P001105002018-11-09 3:32PM EST110.500.040.010.020.00-26326225.78%
GLD181116P001115002018-11-15 9:34AM EST111.500.020.020.03-0.02-50.00%3595422.07%
GLD181116P001125002018-11-15 9:41AM EST112.500.040.030.04-0.03-42.86%41,32917.38%
GLD181116P001135002018-11-15 9:38AM EST113.500.080.080.10-0.07-46.67%6474,77814.55%
GLD181116P001145002018-11-15 9:43AM EST114.500.300.320.35-0.17-36.17%501,99513.58%
GLD181116P001155002018-11-15 9:37AM EST115.500.870.930.96-0.19-17.92%262,23214.36%
GLD181116P001165002018-11-14 3:55PM EST116.501.751.781.81-0.22-11.17%11,65715.04%
GLD181116P001175002018-11-14 12:49PM EST117.503.502.742.820.00-101,17421.88%
GLD181116P001185002018-11-07 11:06AM EST118.502.543.703.800.00-6947225.59%
GLD181116P001195002018-11-09 10:31AM EST119.504.924.305.050.00-1015049.61%
GLD181116P001215002018-11-02 9:28AM EST121.504.656.357.050.00-6910362.89%
GLD181116P001225002018-11-09 10:29AM EST122.508.157.308.050.00-4010169.24%