GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190426C001145002019-04-17 3:01PM EDT114.505.890.000.000.00-100.00%
GLD190426C001155002019-04-05 12:10PM EDT115.506.700.000.000.00-100.00%
GLD190426C001160002019-04-23 10:39AM EDT116.003.650.000.000.00-1000.00%
GLD190426C001170002019-04-23 11:05AM EDT117.002.910.000.000.00-1000.00%
GLD190426C001175002019-04-23 10:39AM EDT117.502.190.000.000.00-2000.00%
GLD190426C001180002019-04-25 11:25AM EDT118.002.810.000.000.00-20100.00%
GLD190426C001185002019-04-25 10:24AM EDT118.502.520.000.000.00-1000.00%
GLD190426C001190002019-04-25 2:16PM EDT119.001.620.000.000.00-23200.00%
GLD190426C001195002019-04-25 3:42PM EDT119.501.150.000.000.00-6900.00%
GLD190426C001200002019-04-25 3:59PM EDT120.000.680.000.000.00-36500.00%
GLD190426C001205002019-04-25 3:45PM EDT120.500.350.000.000.00-94700.00%
GLD190426C001210002019-04-25 3:59PM EDT121.000.130.000.000.00-68401.56%
GLD190426C001215002019-04-25 3:56PM EDT121.500.040.000.000.00-1,17603.13%
GLD190426C001220002019-04-25 2:40PM EDT122.000.010.000.000.00-13406.25%
GLD190426C001225002019-04-24 3:47PM EDT122.500.010.000.000.00-14806.25%
GLD190426C001230002019-04-25 9:38AM EDT123.000.010.000.000.00-1012.50%
GLD190426C001235002019-04-25 3:18PM EDT123.500.010.000.000.00-1012.50%
GLD190426C001240002019-04-25 10:22AM EDT124.000.010.000.000.00-3012.50%
GLD190426C001245002019-04-24 3:15PM EDT124.500.010.000.000.00-33012.50%
GLD190426C001250002019-04-25 2:48PM EDT125.000.010.000.000.00-412012.50%
GLD190426C001255002019-04-25 10:01AM EDT125.500.010.000.000.00-4025.00%
GLD190426C001260002019-04-23 3:52PM EDT126.000.010.010.000.00-2025.00%
GLD190426C001265002019-04-16 12:09PM EDT126.500.020.000.000.00-12025.00%
GLD190426C001270002019-04-24 9:54AM EDT127.000.010.010.000.00-1025.00%
GLD190426C001275002019-04-16 12:03PM EDT127.500.020.000.000.00-9025.00%
GLD190426C001280002019-04-15 10:14AM EDT128.000.020.000.000.00-400025.00%
GLD190426C001285002019-04-15 2:29PM EDT128.500.020.000.000.00-18025.00%
GLD190426C001295002019-04-11 3:38PM EDT129.500.010.000.000.00-96025.00%
GLD190426C001300002019-04-16 10:52AM EDT130.000.010.000.000.00-5025.00%
GLD190426C001305002019-04-11 1:20PM EDT130.500.010.000.000.00-7025.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190426P001145002019-04-16 1:31PM EDT114.500.010.000.000.00-18025.00%
GLD190426P001150002019-04-18 10:07AM EDT115.000.010.000.000.00-10025.00%
GLD190426P001155002019-03-29 9:36AM EDT115.500.040.000.000.00-5025.00%
GLD190426P001160002019-04-24 10:12AM EDT116.000.010.000.000.00-5025.00%
GLD190426P001170002019-04-22 11:55AM EDT117.000.020.000.000.00-5012.50%
GLD190426P001175002019-04-23 10:39AM EDT117.500.050.000.000.00-70012.50%
GLD190426P001180002019-04-25 12:41PM EDT118.000.010.000.000.00-1012.50%
GLD190426P001185002019-04-25 3:41PM EDT118.500.010.000.000.00-27012.50%
GLD190426P001190002019-04-25 3:53PM EDT119.000.020.000.000.00-8206.25%
GLD190426P001195002019-04-25 3:44PM EDT119.500.040.000.000.00-14806.25%
GLD190426P001200002019-04-25 3:40PM EDT120.000.080.000.000.00-1,52103.13%
GLD190426P001205002019-04-25 3:59PM EDT120.500.210.000.000.00-1,31100.39%
GLD190426P001210002019-04-25 3:45PM EDT121.000.490.000.000.00-70200.00%
GLD190426P001215002019-04-25 1:13PM EDT121.500.910.000.000.00-3400.00%
GLD190426P001220002019-04-25 3:16PM EDT122.001.410.000.000.00-4900.00%
GLD190426P001225002019-04-25 11:27AM EDT122.501.700.000.000.00-3200.00%
GLD190426P001230002019-04-25 3:45PM EDT123.002.400.000.000.00-400.00%
GLD190426P001235002019-04-25 9:50AM EDT123.502.440.000.000.00-100.00%
GLD190426P001240002019-04-24 11:00AM EDT124.003.730.000.000.00-500.00%
GLD190426P001245002019-04-22 9:59AM EDT124.504.140.000.000.00-600.00%
GLD190426P001250002019-04-25 9:57AM EDT125.004.050.000.000.00-600.00%
GLD190426P001255002019-04-17 11:23AM EDT125.505.300.000.000.00-400.00%
GLD190426P001260002019-04-25 9:37AM EDT126.005.150.000.000.00-100.00%
GLD190426P001265002019-04-09 9:49AM EDT126.503.400.000.000.00-1000.00%
GLD190426P001275002019-03-18 12:07AM EDT127.505.657.157.300.00-101086.72%
GLD190426P001280002019-03-26 9:30AM EDT128.003.755.609.150.00-50173.14%
GLD190426P001305002019-03-28 10:20AM EDT130.508.300.000.000.00-1000.00%