GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190823C001260002019-08-21 10:02AM EDT126.0015.7514.0517.85-0.65-3.96%11579.69%
GLD190823C001265002019-08-08 11:38AM EDT126.5014.7713.8517.050.00-4677.54%
GLD190823C001270002019-08-15 11:51AM EDT127.0016.3313.0516.900.00-202177.15%
GLD190823C001275002019-08-01 1:28PM EDT127.506.5012.5516.400.00-102075.00%
GLD190823C001280002019-08-12 2:34PM EDT128.0014.3412.0515.900.00-27172.85%
GLD190823C001285002019-08-21 2:00PM EDT128.5013.2012.3513.75-0.10-0.75%24285.35%
GLD190823C001290002019-08-15 11:36AM EDT129.0014.1611.5013.550.00-72895.02%
GLD190823C001295002019-08-02 10:50AM EDT129.508.6512.1512.450.00-11950.98%
GLD190823C001300002019-08-19 3:50PM EDT130.0010.9611.6511.850.00-1822054.69%
GLD190823C001305002019-08-20 2:10PM EDT130.5011.6511.1511.450.00-316960.16%
GLD190823C001310002019-08-20 2:41PM EDT131.0011.1110.6510.950.00-240858.01%
GLD190823C001315002019-08-19 12:54PM EDT131.5010.1910.1510.450.00-135455.76%
GLD190823C001320002019-08-20 2:10PM EDT132.0010.109.659.900.00-419850.39%
GLD190823C001325002019-08-20 2:41PM EDT132.509.599.159.450.00-221651.37%
GLD190823C001330002019-08-19 12:19PM EDT133.008.788.658.950.00-241049.12%
GLD190823C001335002019-08-16 2:51PM EDT133.509.528.158.450.00-1219446.88%
GLD190823C001340002019-08-20 12:52PM EDT134.008.017.657.950.00-563344.63%
GLD190823C001345002019-08-21 1:50PM EDT134.507.377.157.45-0.29-3.79%2032542.38%
GLD190823C001350002019-08-21 10:23AM EDT135.006.856.656.95-0.30-4.20%257340.14%
GLD190823C001355002019-08-20 3:40PM EDT135.506.656.156.450.00-3586337.79%
GLD190823C001360002019-08-21 1:46PM EDT136.005.885.655.95-0.29-4.70%1343135.45%
GLD190823C001365002019-08-20 2:51PM EDT136.505.655.205.450.00-251333.11%
GLD190823C001370002019-08-20 3:25PM EDT137.004.854.704.95-0.34-6.55%348330.76%
GLD190823C001375002019-08-21 11:47AM EDT137.504.504.204.45-0.30-6.25%3148228.42%
GLD190823C001380002019-08-21 1:39PM EDT138.003.983.753.90-0.32-7.44%61,51323.93%
GLD190823C001385002019-08-21 12:58PM EDT138.503.603.253.40-0.10-2.70%2139221.58%
GLD190823C001390002019-08-21 2:45PM EDT139.002.902.782.90-0.30-9.37%3985119.14%
GLD190823C001395002019-08-21 2:00PM EDT139.502.502.332.43-0.29-10.39%859417.68%
GLD190823C001400002019-08-21 2:32PM EDT140.002.041.911.96-0.36-15.00%1561,64115.87%
GLD190823C001405002019-08-21 3:58PM EDT140.501.501.511.53-0.52-25.74%27090814.75%
GLD190823C001410002019-08-21 3:59PM EDT141.001.171.151.17-0.44-27.33%7101,85614.50%
GLD190823C001415002019-08-21 3:58PM EDT141.500.860.860.87-0.42-32.81%45211,26814.50%
GLD190823C001420002019-08-21 3:55PM EDT142.000.600.620.64-0.38-38.78%1,2643,00814.87%
GLD190823C001425002019-08-21 3:59PM EDT142.500.460.440.45-0.29-38.67%9591,97214.99%
GLD190823C001430002019-08-21 3:59PM EDT143.000.320.300.31-0.24-42.86%2,3033,48815.24%
GLD190823C001435002019-08-21 3:59PM EDT143.500.200.200.22-0.21-51.22%9212,70515.82%
GLD190823C001440002019-08-21 3:33PM EDT144.000.120.130.14-0.17-58.62%5993,09315.82%
GLD190823C001445002019-08-21 3:58PM EDT144.500.080.080.10-0.10-55.56%11684016.50%
GLD190823C001450002019-08-21 3:59PM EDT145.000.060.050.06-0.09-60.00%3243,35616.50%
GLD190823C001455002019-08-21 3:18PM EDT145.500.020.030.04-0.08-80.00%18572416.99%
GLD190823C001460002019-08-21 3:30PM EDT146.000.020.010.02-0.04-66.67%2471,26916.60%
GLD190823C001465002019-08-21 12:45PM EDT146.500.030.000.02-0.02-40.00%2486618.16%
GLD190823C001470002019-08-21 3:32PM EDT147.000.010.000.01-0.02-66.67%4681,27717.97%
GLD190823C001475002019-08-21 3:17PM EDT147.500.010.000.01-0.01-50.00%1245919.53%
GLD190823C001480002019-08-21 11:22AM EDT148.000.010.000.01-0.01-50.00%461,42920.70%
GLD190823C001485002019-08-20 2:56PM EDT148.500.010.000.010.00-324121.88%
GLD190823C001490002019-08-21 12:55PM EDT149.000.010.000.01-0.01-50.00%1,0201,17923.44%
GLD190823C001495002019-08-21 11:02AM EDT149.500.010.000.01-0.02-66.67%37948725.00%
GLD190823C001500002019-08-19 3:25PM EDT150.000.020.000.01+0.01+100.00%43,69026.17%
GLD190823C001505002019-08-19 10:19AM EDT150.500.020.000.010.00-115527.34%
GLD190823C001510002019-08-15 1:53PM EDT151.000.220.000.010.00-850528.91%
GLD190823C001515002019-08-16 9:38AM EDT151.500.070.000.010.00-93030.47%
GLD190823C001520002019-08-19 1:33PM EDT152.000.010.000.010.00-111,61031.25%
GLD190823C001525002019-08-19 12:02PM EDT152.500.010.000.010.00-645032.81%
GLD190823C001530002019-08-14 1:17PM EDT153.000.170.000.010.00-718134.38%
GLD190823C001535002019-08-19 12:06AM EDT153.500.070.000.010.00--2635.16%
GLD190823C001540002019-08-19 12:06AM EDT154.000.020.000.010.00--9736.72%
GLD190823C001545002019-08-20 3:26PM EDT154.500.010.000.010.00-520737.50%
GLD190823C001550002019-08-19 1:24PM EDT155.000.010.000.010.00-527639.06%
GLD190823C001555002019-08-08 2:30PM EDT155.500.070.000.010.00-1040.63%
GLD190823C001560002019-08-15 9:45AM EDT156.000.040.000.010.00-122141.41%
GLD190823C001565002019-08-19 12:06AM EDT156.500.02-0.010.00--1742.97%
GLD190823C001570002019-08-16 3:04PM EDT157.000.010.000.010.00-32643.75%
GLD190823C001575002019-08-08 11:07AM EDT157.500.050.000.010.00--2045.31%
GLD190823C001580002019-08-19 12:06AM EDT158.000.04-0.010.00--946.88%
GLD190823C001585002019-08-19 12:06AM EDT158.500.02-0.010.00--2547.66%
GLD190823C001590002019-08-14 1:01PM EDT159.000.050.000.010.00-163748.44%
GLD190823C001595002019-08-19 12:06AM EDT159.500.03-0.010.00--2050.00%
GLD190823C001600002019-08-16 10:46AM EDT160.000.010.020.010.00-104253.91%
GLD190823C001610002019-08-19 12:07AM EDT161.000.02-0.010.00--553.13%
GLD190823C001615002019-08-08 11:27AM EDT161.500.030.010.010.00--5854.69%
GLD190823C001620002019-08-19 12:07AM EDT162.000.03-0.010.00--2956.25%
GLD190823C001630002019-08-19 12:07AM EDT163.000.02-0.010.00--157.81%
GLD190823C001635002019-08-19 12:07AM EDT163.500.01-0.010.00--1859.38%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190823P001260002019-08-13 11:27AM EDT126.000.010.000.010.00-1949750.78%
GLD190823P001265002019-08-06 3:15PM EDT126.500.020.000.010.00-11,01249.22%
GLD190823P001270002019-08-09 3:03PM EDT127.000.010.000.010.00-337947.66%
GLD190823P001275002019-08-02 2:25PM EDT127.500.040.000.010.00-315046.09%
GLD190823P001280002019-08-06 3:22PM EDT128.000.010.000.010.00-30570844.53%
GLD190823P001285002019-08-13 12:36PM EDT128.500.010.000.010.00-159742.97%
GLD190823P001290002019-08-16 3:13PM EDT129.000.040.000.010.00-539541.41%
GLD190823P001295002019-08-08 2:56PM EDT129.500.020.000.010.00-21,69539.84%
GLD190823P001300002019-08-15 3:32PM EDT130.000.010.000.010.00-126738.28%
GLD190823P001305002019-08-14 3:12PM EDT130.500.010.000.010.00-4533936.72%
GLD190823P001310002019-08-20 2:03PM EDT131.000.010.000.010.00-186435.16%
GLD190823P001315002019-08-21 9:42AM EDT131.500.010.000.010.00-565033.59%
GLD190823P001320002019-08-20 2:03PM EDT132.000.010.000.010.00-31,89032.03%
GLD190823P001325002019-08-20 2:40PM EDT132.500.010.000.010.00-52,73630.47%
GLD190823P001330002019-08-20 2:11PM EDT133.000.010.000.010.00-382129.30%
GLD190823P001335002019-08-21 10:54AM EDT133.500.010.000.01-0.02-66.67%5002,89027.74%
GLD190823P001340002019-08-21 9:37AM EDT134.000.010.000.010.00-202,32226.17%
GLD190823P001345002019-08-20 9:35AM EDT134.500.020.000.010.00-165624.61%
GLD190823P001350002019-08-21 2:16PM EDT135.000.010.000.010.00-71,81423.44%
GLD190823P001355002019-08-21 10:32AM EDT135.500.020.000.020.00-140223.83%
GLD190823P001360002019-08-21 2:39PM EDT136.000.010.010.02-0.01-50.00%2281,28822.27%
GLD190823P001365002019-08-21 2:00PM EDT136.500.030.010.020.00-51023620.31%
GLD190823P001370002019-08-21 2:04PM EDT137.000.020.010.02-0.01-33.33%411,20718.75%
GLD190823P001375002019-08-21 2:36PM EDT137.500.020.010.03-0.02-50.00%1878818.16%
GLD190823P001380002019-08-21 3:52PM EDT138.000.030.020.03-0.01-25.00%4992,02416.41%
GLD190823P001385002019-08-21 3:15PM EDT138.500.050.040.05-0.01-16.67%2251,14716.21%
GLD190823P001390002019-08-21 3:30PM EDT139.000.050.050.06-0.02-28.57%1,5732,13214.75%
GLD190823P001395002019-08-21 2:59PM EDT139.500.090.080.10-0.03-25.00%6071,73514.45%
GLD190823P001400002019-08-21 3:52PM EDT140.000.150.140.15-0.01-6.25%6634,57613.77%
GLD190823P001405002019-08-21 3:30PM EDT140.500.240.230.24-0.01-4.00%1,2442,83613.53%
GLD190823P001410002019-08-21 3:59PM EDT141.000.380.370.38+0.01+2.70%2,7663,30213.43%
GLD190823P001415002019-08-21 3:59PM EDT141.500.590.580.59+0.05+9.26%1,7273,99913.72%
GLD190823P001420002019-08-21 3:59PM EDT142.000.850.840.85+0.12+16.44%1,3513,89513.87%
GLD190823P001425002019-08-21 3:54PM EDT142.501.191.161.18+0.19+19.00%2971,56414.36%
GLD190823P001430002019-08-21 3:50PM EDT143.001.561.521.55+0.24+18.18%4951,36614.75%
GLD190823P001435002019-08-21 2:46PM EDT143.501.871.901.95+0.23+14.02%18846814.94%
GLD190823P001440002019-08-21 3:45PM EDT144.002.402.292.38+0.38+18.81%9961315.14%
GLD190823P001445002019-08-21 1:41PM EDT144.502.752.732.85+0.32+13.17%359616.07%
GLD190823P001450002019-08-21 10:29AM EDT145.003.273.203.35-0.78-19.26%178218.16%
GLD190823P001455002019-08-19 10:15AM EDT145.503.993.653.800.00-233816.99%
GLD190823P001460002019-08-16 2:43PM EDT146.003.454.154.300.00-8569618.75%
GLD190823P001465002019-08-16 2:39PM EDT146.503.754.604.900.00-3627826.76%
GLD190823P001470002019-08-16 10:26AM EDT147.004.455.155.500.00-512133.30%
GLD190823P001475002019-08-16 12:02PM EDT147.505.055.605.900.00-1120030.86%
GLD190823P001480002019-08-15 1:56PM EDT148.004.904.207.800.00-393374.37%
GLD190823P001485002019-08-16 10:46AM EDT148.506.656.606.900.00-9234.77%
GLD190823P001490002019-08-16 12:02PM EDT149.006.455.209.000.00-5084.91%
GLD190823P001495002019-08-14 2:06PM EDT149.506.957.607.900.00-5638.48%
GLD190823P001500002019-08-16 12:02PM EDT150.007.408.108.400.00-16040.33%
GLD190823P001505002019-08-19 12:07AM EDT150.506.756.6010.500.00--1093.36%
GLD190823P001510002019-08-16 1:01PM EDT151.008.359.109.400.00-1343.95%
GLD190823P001515002019-08-19 12:07AM EDT151.5010.009.609.900.00--045.80%
GLD190823P001520002019-08-19 12:07AM EDT152.009.4010.1010.400.00--047.56%
GLD190823P001525002019-08-19 12:07AM EDT152.509.258.6012.500.00--0104.10%
GLD190823P001530002019-08-19 12:07AM EDT153.009.7011.1011.400.00--051.07%
GLD190823P001540002019-08-19 12:07AM EDT154.0010.4512.1012.400.00--1454.49%
GLD190823P001545002019-08-19 12:07AM EDT154.5011.6510.6014.500.00--13114.31%
GLD190823P001550002019-08-08 3:34PM EDT155.0011.3013.1013.400.00-3657.81%
GLD190823P001555002019-08-19 12:07AM EDT155.5011.9513.6013.900.00--059.57%
GLD190823P001560002019-08-19 12:07AM EDT156.0012.8014.1014.400.00--061.13%
GLD190823P001570002019-08-19 12:07AM EDT157.0015.5515.1015.400.00---64.45%