GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171027C001140002017-10-13 11:53PM EDT114.008.607.558.200.00-1145.75%
GLD171027C001150002017-10-19 12:02PM EDT115.007.416.457.100.00-32039.01%
GLD171027C001160002017-10-19 9:57AM EDT116.006.355.605.950.00-303430.96%
GLD171027C001165002017-10-06 11:48PM EDT116.503.645.105.500.00-4230.27%
GLD171027C001170002017-10-10 1:59PM EDT117.005.554.604.750.00-6521.00%
GLD171027C001175002017-10-20 12:10PM EDT117.504.254.104.25-1.30-23.42%46219.24%
GLD171027C001180002017-10-20 7:58PM EDT118.003.553.653.750.00-16917.48%
GLD171027C001185002017-10-06 9:30AM EDT118.502.273.153.250.00-15719215.67%
GLD171027C001190002017-10-20 3:38PM EDT119.002.682.662.77-0.72-21.18%14352414.36%
GLD171027C001195002017-10-20 7:58PM EDT119.502.952.202.300.00-2213.18%
GLD171027C001200002017-10-20 1:12PM EDT120.001.781.781.82-0.78-30.47%1191,03511.52%
GLD171027C001205002017-10-20 3:58PM EDT120.501.481.381.41-0.65-30.52%7541510.94%
GLD171027C001210002017-10-20 3:55PM EDT121.001.111.031.06-0.40-26.49%2021,57410.74%
GLD171027C001215002017-10-20 3:59PM EDT121.500.750.740.76-0.55-42.31%73857410.55%
GLD171027C001220002017-10-20 3:59PM EDT122.000.520.520.53-0.51-49.51%1,6231,25310.57%
GLD171027C001225002017-10-20 3:59PM EDT122.500.360.350.37-0.37-50.68%1,0001,64610.89%
GLD171027C001230002017-10-20 3:57PM EDT123.000.260.230.25-0.22-45.83%1,6361,70511.13%
GLD171027C001235002017-10-20 3:58PM EDT123.500.180.160.17-0.22-55.00%74965611.48%
GLD171027C001240002017-10-20 3:57PM EDT124.000.140.110.12-0.13-48.15%6863,54412.01%
GLD171027C001245002017-10-20 3:40PM EDT124.500.100.080.09-0.10-50.00%3241,02012.70%
GLD171027C001250002017-10-20 3:37PM EDT125.000.080.060.07-0.05-38.46%1471,72113.43%
GLD171027C001255002017-10-20 11:41AM EDT125.500.050.050.06-0.06-54.55%30158614.45%
GLD171027C001260002017-10-20 3:10PM EDT126.000.050.040.05-0.03-37.50%641,17515.24%
GLD171027C001265002017-10-20 11:44AM EDT126.500.030.030.04-0.05-62.50%10817615.92%
GLD171027C001270002017-10-20 3:23PM EDT127.000.030.020.03-0.02-40.00%5228516.41%
GLD171027C001275002017-10-20 1:51PM EDT127.500.020.020.03-0.02-50.00%2022917.58%
GLD171027C001280002017-10-20 9:34AM EDT128.000.030.020.03-0.01-25.00%2392818.75%
GLD171027C001285002017-10-20 11:31AM EDT128.500.020.010.02-0.01-33.33%12018218.75%
GLD171027C001290002017-10-19 9:30AM EDT129.000.040.010.020.00-138719.92%
GLD171027C001295002017-10-20 3:45PM EDT129.500.010.010.02-0.06-85.71%2028721.09%
GLD171027C001300002017-10-20 12:29PM EDT130.000.020.000.02-0.01-33.33%180922.27%
GLD171027C001305002017-10-19 10:22AM EDT130.500.020.000.010.00-26521.09%
GLD171027C001310002017-10-13 2:31PM EDT131.000.040.040.050.00-1115227.93%
GLD171027C001315002017-10-20 3:55PM EDT131.500.010.000.010.00-7520723.44%
GLD171027C001320002017-10-13 2:31PM EDT132.000.030.030.04+0.01+50.00%2353729.10%
GLD171027C001325002017-10-13 9:30AM EDT132.500.030.020.04-0.03-50.00%16430.27%
GLD171027C001330002017-10-19 9:34AM EDT133.000.010.000.010.00-5011826.17%
GLD171027C001335002017-09-15 11:54PM EDT133.500.480.220.240.00-15315345.31%
GLD171027C001340002017-10-19 11:41AM EDT134.000.010.000.010.00-4801,11128.13%
GLD171027C001350002017-10-11 12:02PM EDT135.000.020.010.020.00-40045732.42%
GLD171027C001400002017-10-13 11:32AM EDT140.000.010.000.01-0.09-90.00%991039.06%
GLD171027C001450002017-09-15 11:54PM EDT145.000.100.030.050.00-88488455.86%
GLD171027C001500002017-09-27 11:19AM EDT150.000.010.000.010.00-3032751.56%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171027P001140002017-10-10 3:53PM EDT114.000.010.010.020.00-955121.68%
GLD171027P001150002017-10-20 3:11PM EDT115.000.020.010.02+0.01+100.00%743519.14%
GLD171027P001160002017-10-20 12:44PM EDT116.000.020.010.02-0.01-33.33%151,20816.60%
GLD171027P001165002017-10-17 11:18AM EDT116.500.040.010.020.00-1832,56115.24%
GLD171027P001170002017-10-19 9:30AM EDT117.000.020.020.030.00-24,14114.94%
GLD171027P001175002017-10-20 2:07PM EDT117.500.040.020.03-0.01-20.00%5002,34313.58%
GLD171027P001180002017-10-20 7:59PM EDT118.000.050.030.040.00-1640812.89%
GLD171027P001185002017-10-20 1:37PM EDT118.500.050.040.05+0.01+25.00%293,87011.91%
GLD171027P001190002017-10-20 3:15PM EDT119.000.080.060.07+0.03+60.00%2032,98411.23%
GLD171027P001195002017-10-20 7:59PM EDT119.500.090.090.100.00-2296910.55%
GLD171027P001200002017-10-20 3:57PM EDT120.000.140.150.16+0.03+27.27%7012,30010.21%
GLD171027P001205002017-10-20 3:58PM EDT120.500.230.240.26+0.07+43.75%78455310.06%
GLD171027P001210002017-10-20 3:59PM EDT121.000.400.390.41+0.17+73.91%1,3741,4539.96%
GLD171027P001215002017-10-20 3:58PM EDT121.500.550.600.62+0.16+41.03%1,4151,5759.96%
GLD171027P001220002017-10-20 3:58PM EDT122.000.790.870.90+0.24+43.64%1,1172,51410.13%
GLD171027P001225002017-10-20 3:55PM EDT122.501.161.201.23+0.41+54.67%3747510.23%
GLD171027P001230002017-10-20 3:59PM EDT123.001.551.591.62+0.45+40.91%1431,07910.55%
GLD171027P001235002017-10-20 2:24PM EDT123.502.132.022.05+0.53+33.13%5389011.04%
GLD171027P001240002017-10-20 2:05PM EDT124.002.532.442.52+0.63+33.16%11673912.01%
GLD171027P001245002017-10-20 3:15PM EDT124.503.082.892.99+0.77+33.33%7439312.70%
GLD171027P001250002017-10-20 2:10PM EDT125.003.603.353.50+0.79+28.11%10026614.65%
GLD171027P001255002017-10-20 1:58PM EDT125.503.973.853.95+0.70+21.41%174913.97%
GLD171027P001260002017-10-18 9:30AM EDT126.004.404.354.450.00-317915.33%
GLD171027P001265002017-10-20 2:58PM EDT126.504.994.855.20+0.74+17.41%114125.83%
GLD171027P001270002017-10-20 11:10AM EDT127.005.225.355.70+0.57+12.26%57127.54%
GLD171027P001275002017-10-06 12:24PM EDT127.506.595.806.100.00-24026.12%
GLD171027P001280002017-10-20 12:34PM EDT128.006.456.306.60+0.61+10.45%11127.69%
GLD171027P001285002017-10-06 12:24PM EDT128.507.546.807.150.00-2930.96%
GLD171027P001290002017-10-06 9:35AM EDT129.009.137.307.650.00-1232.52%
GLD171027P001295002017-09-22 11:54PM EDT129.506.757.558.450.00-8042.82%
GLD171027P001300002017-10-02 1:36PM EDT130.009.048.308.700.00-1031837.35%
GLD171027P001305002017-09-29 11:45PM EDT130.508.308.559.450.00-2264846.29%
GLD171027P001315002017-09-15 11:55PM EDT131.505.409.8010.200.00-545441.90%
GLD171027P001330002017-09-15 11:55PM EDT133.006.7011.3011.700.00-121246.29%
GLD171027P001335002017-10-16 3:00PM EDT133.5010.6011.8012.200.00-11347.75%
GLD171027P001340002017-09-29 11:45PM EDT134.0012.0211.8012.950.00-1057.62%
GLD171027P001350002017-09-15 11:55PM EDT135.008.5512.9013.950.00-202060.69%