GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171124C001140002017-10-20 10:58PM EST114.007.807.758.250.00-500.00%
GLD171124C001145002017-10-27 1:58PM EST114.506.556.556.70-0.25-3.68%1510.00%
GLD171124C001150002017-11-16 3:49PM EST115.006.487.807.950.00-235031.35%
GLD171124C001160002017-11-07 10:21AM EST116.005.005.205.300.00-100.00%
GLD171124C001165002017-11-09 11:12AM EST116.505.504.704.800.00-15290.00%
GLD171124C001170002017-11-17 2:12PM EST117.005.865.805.95+1.51+34.71%17224.61%
GLD171124C001175002017-11-15 10:08AM EST117.504.255.305.450.00-1214322.95%
GLD171124C001180002017-11-10 11:28AM EST118.003.403.253.400.00-221180.00%
GLD171124C001185002017-11-17 11:41AM EST118.503.934.304.45+0.91+30.13%734519.43%
GLD171124C001190002017-11-17 11:57AM EST119.003.553.853.95+0.69+24.13%119117.68%
GLD171124C001195002017-11-16 2:55PM EST119.502.043.353.450.00-1417315.92%
GLD171124C001200002017-11-17 3:13PM EST120.003.032.872.95+1.42+88.20%5649814.06%
GLD171124C001205002017-11-17 3:43PM EST120.502.552.382.47+1.15+82.14%2850312.89%
GLD171124C001210002017-11-17 3:36PM EST121.002.031.912.00+1.15+130.68%56794411.72%
GLD171124C001215002017-11-17 3:59PM EST121.501.541.481.54+0.93+152.46%2631,82010.50%
GLD171124C001220002017-11-17 3:57PM EST122.001.181.081.14+0.78+195.00%1,8301,6869.99%
GLD171124C001225002017-11-17 3:53PM EST122.500.890.750.80+0.62+229.63%2,4811,4119.72%
GLD171124C001230002017-11-17 3:59PM EST123.000.530.510.54+0.34+178.95%3,2323,7199.72%
GLD171124C001235002017-11-17 3:55PM EST123.500.380.320.35+0.26+216.67%1,0296549.86%
GLD171124C001240002017-11-17 3:57PM EST124.000.230.210.23+0.13+130.00%5,8277,56810.30%
GLD171124C001245002017-11-17 3:59PM EST124.500.130.130.15+0.06+85.71%62163210.74%
GLD171124C001250002017-11-17 3:59PM EST125.000.090.080.10+0.05+125.00%4,97614,15811.23%
GLD171124C001255002017-11-17 2:48PM EST125.500.080.060.08+0.03+60.00%9035112.31%
GLD171124C001260002017-11-17 3:45PM EST126.000.050.040.06-0.12-70.59%3849913.09%
GLD171124C001265002017-11-17 2:14PM EST126.500.060.030.05+0.02+50.00%510014.06%
GLD171124C001270002017-11-17 3:38PM EST127.000.030.020.040.00-1424,48714.94%
GLD171124C001275002017-11-17 1:17PM EST127.500.040.020.030.00-3030415.53%
GLD171124C001280002017-11-14 10:08AM EST128.000.040.010.030.00-13416.80%
GLD171124C001290002017-11-10 11:47AM EST129.000.050.030.04+0.02+66.67%21820.51%
GLD171124C001300002017-11-17 10:59AM EST130.000.020.000.02-0.01-33.33%107120.70%
GLD171124C001350002017-11-10 10:20AM EST135.000.020.000.02+0.01+100.00%5001932.03%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171124P001140002017-11-10 2:17PM EST114.000.030.020.03+0.01+50.00%42,09928.13%
GLD171124P001145002017-11-03 9:49AM EST114.500.040.050.06-0.05-55.56%515029.88%
GLD171124P001150002017-11-10 1:21PM EST115.000.040.020.04+0.01+33.33%170026.56%
GLD171124P001155002017-11-10 10:20AM EST115.500.030.030.04-0.01-25.00%904,55525.00%
GLD171124P001160002017-11-16 3:25PM EST116.000.020.000.020.00-821421.09%
GLD171124P001165002017-11-17 9:43AM EST116.500.010.000.02-0.03-75.00%52,25419.73%
GLD171124P001170002017-11-17 9:44AM EST117.000.010.010.020.00-12,13318.36%
GLD171124P001175002017-11-17 3:43PM EST117.500.020.010.020.00-941416.99%
GLD171124P001180002017-11-17 10:15AM EST118.000.030.010.020.00-251,30115.63%
GLD171124P001185002017-11-17 9:30AM EST118.500.030.010.02-0.03-50.00%582614.26%
GLD171124P001190002017-11-17 3:58PM EST119.000.030.010.03-0.04-57.14%1241,09213.67%
GLD171124P001195002017-11-17 2:59PM EST119.500.040.020.03-0.07-63.64%1571,81812.31%
GLD171124P001200002017-11-17 3:45PM EST120.000.030.030.04-0.14-82.35%1,0652,49111.33%
GLD171124P001205002017-11-17 3:18PM EST120.500.050.040.06-0.25-83.33%10988710.69%
GLD171124P001210002017-11-17 3:44PM EST121.000.080.070.08-0.37-82.22%1,6003,2289.67%
GLD171124P001215002017-11-17 3:46PM EST121.500.120.120.14-0.55-82.09%1,6851,6539.33%
GLD171124P001220002017-11-17 3:59PM EST122.000.220.220.24-0.73-76.84%3,2028089.03%
GLD171124P001225002017-11-17 3:59PM EST122.500.400.380.41-0.95-70.37%1,1414989.06%
GLD171124P001230002017-11-17 3:59PM EST123.000.640.620.64-1.11-63.43%8034118.94%
GLD171124P001235002017-11-17 3:54PM EST123.500.870.930.98-1.34-60.63%1133499.52%
GLD171124P001240002017-11-17 3:28PM EST124.001.231.311.36-1.15-48.32%455849.86%
GLD171124P001245002017-11-17 12:58PM EST124.501.831.731.79-1.27-40.97%813210.50%
GLD171124P001250002017-11-17 3:32PM EST125.002.132.182.26-1.40-39.66%1207911.57%
GLD171124P001255002017-11-17 3:25PM EST125.502.562.652.74-1.49-36.79%43312.70%
GLD171124P001260002017-11-17 1:26PM EST126.002.993.103.25-2.01-40.20%115214.84%
GLD171124P001265002017-10-27 10:58PM EST126.505.155.605.750.00-484855.79%
GLD171124P001270002017-11-17 1:05PM EST127.004.124.104.20-1.29-23.84%51715.63%
GLD171124P001275002017-11-01 9:16AM EST127.506.016.806.950.00-11164.70%
GLD171124P001280002017-11-10 1:38PM EST128.006.956.806.95+0.46+7.09%1158.50%
GLD171124P001290002017-10-20 10:44PM EST129.007.507.407.650.00-1656.79%
GLD171124P001300002017-11-07 3:29PM EST130.008.748.808.900.00-1167.72%