GLD - SPDR Gold Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190201C001105002019-01-18 10:00AM EST110.5011.0010.5510.75+0.45+4.27%1131.74%
GLD190201C001110002019-01-18 10:18AM EST111.0010.4810.0510.25-0.84-7.42%51430.52%
GLD190201C001120002019-01-18 10:26AM EST112.009.489.109.25-0.90-8.67%56828.03%
GLD190201C001125002018-12-19 3:58PM EST112.505.508.608.750.00-151426.81%
GLD190201C001135002018-12-21 10:56AM EST113.506.117.607.750.00-11624.32%
GLD190201C001140002019-01-14 9:57AM EST114.008.347.107.250.00-42323.05%
GLD190201C001145002018-12-19 10:36AM EST114.504.956.606.800.00-203023.00%
GLD190201C001150002019-01-18 3:46PM EST115.006.256.106.30-1.30-17.22%512421.68%
GLD190201C001155002019-01-03 3:33PM EST115.507.055.655.750.00-184619.24%
GLD190201C001160002019-01-10 2:51PM EST116.005.965.155.250.00-23217.92%
GLD190201C001165002019-01-09 11:11AM EST116.505.704.704.750.00-21216.60%
GLD190201C001170002019-01-18 3:53PM EST117.004.254.204.30-1.00-19.05%36416.24%
GLD190201C001175002019-01-18 3:53PM EST117.503.763.703.80-1.04-21.67%613914.84%
GLD190201C001180002019-01-14 2:35PM EST118.004.343.253.350.00-221914.21%
GLD190201C001185002019-01-18 10:28AM EST118.503.052.812.86-0.97-24.13%213712.84%
GLD190201C001190002019-01-18 3:27PM EST119.002.442.372.41-0.85-25.84%2727911.96%
GLD190201C001195002019-01-18 1:05PM EST119.502.171.962.00-0.79-26.69%9521411.43%
GLD190201C001200002019-01-18 3:15PM EST120.001.671.591.62-0.65-28.02%7924410.94%
GLD190201C001205002019-01-18 1:40PM EST120.501.441.251.28-0.48-25.00%11922610.57%
GLD190201C001210002019-01-18 1:52PM EST121.001.100.960.99-0.55-33.33%1922,92310.35%
GLD190201C001215002019-01-18 3:52PM EST121.500.750.730.75-0.49-39.52%7266310.25%
GLD190201C001220002019-01-18 3:55PM EST122.000.550.550.57-0.44-44.44%5,10586310.35%
GLD190201C001225002019-01-18 3:57PM EST122.500.430.410.43-0.33-43.42%5,41160810.52%
GLD190201C001230002019-01-18 3:41PM EST123.000.350.310.33-0.24-40.68%4096510.82%
GLD190201C001235002019-01-18 1:30PM EST123.500.280.230.25-0.19-40.43%2132211.08%
GLD190201C001240002019-01-18 3:33PM EST124.000.200.180.19-0.18-47.37%76785611.38%
GLD190201C001245002019-01-18 3:53PM EST124.500.150.140.15-0.13-46.43%3934211.77%
GLD190201C001250002019-01-18 11:22AM EST125.000.120.110.12-0.10-45.45%1,5061,74912.21%
GLD190201C001260002019-01-18 12:04PM EST126.000.080.070.09-0.06-42.86%132913.48%
GLD190201C001265002019-01-15 12:55PM EST126.500.140.060.070.00-21213.77%
GLD190201C001270002019-01-18 1:52PM EST127.000.060.050.06-0.04-40.00%535514.26%
GLD190201C001280002019-01-17 10:34AM EST128.000.050.040.05-0.02-28.57%16615.63%
GLD190201C001300002019-01-17 11:39AM EST130.000.040.020.030.00-91,45117.58%
GLD190201C001350002019-01-17 11:35AM EST135.000.020.010.020.00-502,06723.83%
GLD190201C001400002019-01-17 10:56AM EST140.000.010.000.010.00-10020028.13%
PutsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190201P001105002019-01-04 9:30AM EST110.500.260.020.030.00-41821.88%
GLD190201P001110002019-01-10 11:05AM EST111.000.020.020.030.00-11020.90%
GLD190201P001115002019-01-04 3:41PM EST111.500.040.020.030.00-1,4361,43719.92%
GLD190201P001120002018-12-24 11:53AM EST112.000.100.020.030.00-1119.14%
GLD190201P001130002019-01-03 12:03PM EST113.000.050.020.030.00-42517.19%
GLD190201P001135002019-01-07 9:30AM EST113.500.050.030.040.00-2316.99%
GLD190201P001140002019-01-14 10:28AM EST114.000.030.030.040.00-41,56216.02%
GLD190201P001145002019-01-10 11:05AM EST114.500.030.030.040.00-22915.04%
GLD190201P001150002019-01-17 3:46PM EST115.000.020.040.050.00-752,26914.65%
GLD190201P001155002019-01-10 9:32AM EST115.500.040.050.060.00-219314.06%
GLD190201P001160002019-01-14 12:37PM EST116.000.040.050.060.00-53912.99%
GLD190201P001165002019-01-14 9:32AM EST116.500.050.060.070.00-1941512.31%
GLD190201P001170002019-01-17 9:50AM EST117.000.060.080.090.00-2017411.87%
GLD190201P001175002019-01-15 9:45AM EST117.500.060.100.110.00-11,58311.23%
GLD190201P001180002019-01-15 11:04AM EST118.000.080.120.140.00-148810.74%
GLD190201P001185002019-01-18 1:46PM EST118.500.150.160.18+0.05+50.00%168510.21%
GLD190201P001190002019-01-18 3:19PM EST119.000.230.220.24+0.03+15.00%5126519.77%
GLD190201P001195002019-01-18 3:57PM EST119.500.310.310.33+0.17+121.43%1773569.50%
GLD190201P001200002019-01-18 3:36PM EST120.000.420.430.46+0.20+90.91%3,5155559.33%
GLD190201P001205002019-01-18 3:55PM EST120.500.620.600.62+0.35+129.63%1442,9259.06%
GLD190201P001210002019-01-18 3:57PM EST121.000.820.800.83+0.39+90.70%1,8262,1438.89%
GLD190201P001215002019-01-18 3:36PM EST121.501.041.071.10+0.44+73.33%971,1168.85%
GLD190201P001220002019-01-18 3:50PM EST122.001.401.391.43+0.56+66.67%1256868.99%
GLD190201P001225002019-01-18 10:19AM EST122.501.471.751.79+0.41+38.68%7778478.99%
GLD190201P001230002019-01-18 3:49PM EST123.002.152.152.20+0.81+60.45%642609.21%
GLD190201P001235002019-01-18 10:19AM EST123.502.252.582.63+0.42+22.95%481219.33%
GLD190201P001240002019-01-18 10:19AM EST124.002.683.003.10+0.53+24.65%1231659.91%
GLD190201P001245002019-01-17 11:21AM EST124.502.513.503.550.00-1061069.72%
GLD190201P001250002019-01-17 1:29PM EST125.002.923.954.050.00-314610.74%
GLD190201P001260002019-01-17 2:55PM EST126.004.054.955.050.00-223212.79%
GLD190201P001270002019-01-18 1:33PM EST127.005.705.906.00+0.70+14.00%102511.91%
GLD190201P001300002019-01-17 3:59PM EST130.007.908.859.050.00-1620.31%