GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180223C001180002018-02-16 3:52PM EST118.0010.009.7010.25+2.80+38.89%3862130.57%
GLD180223C001185002018-01-12 11:55PM EST118.506.558.758.900.00-11101.95%
GLD180223C001190002018-02-09 10:54AM EST119.006.058.659.100.00-2530117.92%
GLD180223C001195002018-01-12 11:55PM EST119.505.657.807.950.00-161695.51%
GLD180223C001200002018-02-22 1:35PM EST120.006.406.156.40+0.62+10.73%12443.95%
GLD180223C001205002018-02-15 3:19PM EST120.508.047.407.600.00-1519108.15%
GLD180223C001210002018-02-16 10:36AM EST121.007.506.907.10+0.65+9.49%212103.32%
GLD180223C001215002018-02-21 2:00PM EST121.504.804.704.900.00-1010935.35%
GLD180223C001220002018-02-20 11:17AM EST122.004.664.204.400.00-312232.42%
GLD180223C001225002018-02-20 11:25AM EST122.503.853.703.900.00-510429.49%
GLD180223C001230002018-02-21 3:02PM EST123.002.643.253.400.00-110726.47%
GLD180223C001235002018-02-21 3:43PM EST123.502.232.762.890.00-145822.75%
GLD180223C001240002018-02-22 11:39AM EST124.002.072.262.37-0.06-2.82%3032818.36%
GLD180223C001245002018-02-20 3:12PM EST124.501.731.771.880.00-847215.92%
GLD180223C001250002018-02-22 2:58PM EST125.001.271.301.41+0.39+44.32%1847414.06%
GLD180223C001255002018-02-22 12:55PM EST125.500.860.870.93+0.29+50.88%1261,10811.08%
GLD180223C001260002018-02-22 3:56PM EST126.000.500.500.54+0.15+42.86%1,1031,9709.96%
GLD180223C001265002018-02-22 3:52PM EST126.500.280.240.27+0.07+33.33%8011,6839.67%
GLD180223C001270002018-02-22 3:50PM EST127.000.120.110.13+0.01+9.09%4752,01510.25%
GLD180223C001275002018-02-22 3:49PM EST127.500.060.050.07-0.01-14.29%1,4433,11711.33%
GLD180223C001280002018-02-22 3:23PM EST128.000.040.030.040.00-4432,62612.50%
GLD180223C001285002018-02-22 3:56PM EST128.500.030.020.030.00-612,43514.45%
GLD180223C001290002018-02-22 3:15PM EST129.000.020.010.02-0.01-33.33%1,1711,71015.63%
GLD180223C001295002018-02-22 1:06PM EST129.500.020.010.02-0.01-33.33%231,19617.97%
GLD180223C001300002018-02-22 2:37PM EST130.000.020.010.02-0.02-50.00%699,84920.31%
GLD180223C001305002018-02-22 1:24PM EST130.500.010.010.02-0.02-66.67%21864922.66%
GLD180223C001310002018-02-22 1:35PM EST131.000.010.010.020.00-5291,83524.61%
GLD180223C001315002018-02-22 1:24PM EST131.500.010.010.02-0.02-66.67%45052026.95%
GLD180223C001320002018-02-22 1:24PM EST132.000.010.010.020.00-18564128.91%
GLD180223C001325002018-02-22 1:36PM EST132.500.010.010.02-0.11-91.67%1,3003531.25%
GLD180223C001330002018-02-21 11:44AM EST133.000.010.010.020.00-2515,55133.20%
GLD180223C001335002018-02-14 3:50PM EST133.500.120.040.050.00-147440.63%
GLD180223C001340002018-02-22 3:52PM EST134.000.010.010.020.00-212,95337.11%
GLD180223C001345002018-02-16 11:44PM EST134.500.080.030.040.00-1143.36%
GLD180223C001350002018-02-16 1:11PM EST135.000.050.030.04-0.03-37.50%14133645.70%
GLD180223C001355002018-02-20 10:43AM EST135.500.010.010.020.00-12942.97%
GLD180223C001360002018-02-16 3:25PM EST136.000.040.020.03-0.02-33.33%28044647.66%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180223P001180002018-02-16 10:42AM EST118.000.010.010.02-0.01-50.00%34011942.19%
GLD180223P001185002018-02-20 12:38PM EST118.500.010.000.010.00-90090436.72%
GLD180223P001190002018-02-16 12:01PM EST119.000.020.010.02-0.01-33.33%11637.50%
GLD180223P001195002018-02-09 12:17PM EST119.500.110.010.020.00-2521735.16%
GLD180223P001200002018-02-22 12:17PM EST120.000.010.000.010.00-20156529.69%
GLD180223P001205002018-02-22 9:48AM EST120.500.010.000.01-0.04-80.00%20054228.13%
GLD180223P001210002018-02-22 11:30AM EST121.000.010.010.020.00-7025,52228.52%
GLD180223P001215002018-02-22 10:09AM EST121.500.010.010.02-0.02-66.67%203,42026.17%
GLD180223P001220002018-02-22 2:49PM EST122.000.010.010.02-0.02-66.67%1502,89323.83%
GLD180223P001225002018-02-20 11:15AM EST122.500.020.010.020.00-22,18721.49%
GLD180223P001230002018-02-22 10:37AM EST123.000.010.010.02-0.02-66.67%211,63318.95%
GLD180223P001235002018-02-22 10:51AM EST123.500.010.010.02-0.04-80.00%72,76616.41%
GLD180223P001240002018-02-22 1:41PM EST124.000.010.010.02-0.08-88.89%3049,85414.06%
GLD180223P001245002018-02-22 3:47PM EST124.500.030.020.03-0.11-78.57%8572,18212.50%
GLD180223P001250002018-02-22 3:51PM EST125.000.040.040.05-0.23-85.19%4379,37111.04%
GLD180223P001255002018-02-22 3:39PM EST125.500.100.080.10-0.33-76.74%4171,8599.96%
GLD180223P001260002018-02-22 3:51PM EST126.000.210.200.22-0.49-70.00%9712,3209.38%
GLD180223P001265002018-02-22 3:58PM EST126.500.470.420.46-0.57-54.81%701,6689.42%
GLD180223P001270002018-02-22 3:53PM EST127.000.790.780.83-0.68-46.26%3001,41410.25%
GLD180223P001275002018-02-22 3:51PM EST127.501.231.201.30-0.83-40.29%4556012.79%
GLD180223P001280002018-02-22 3:32PM EST128.001.791.661.78-0.72-28.69%472,10715.04%
GLD180223P001285002018-02-22 1:54PM EST128.502.332.142.27+0.48+25.95%251,02117.48%
GLD180223P001290002018-02-22 9:43AM EST129.003.062.642.77+0.22+7.75%111,10020.31%
GLD180223P001295002018-02-20 11:15AM EST129.502.903.103.400.00-215930.76%
GLD180223P001300002018-02-21 3:58PM EST130.004.353.603.850.00-120331.25%
GLD180223P001305002018-02-16 1:57PM EST130.502.642.642.77-0.31-10.51%4370.00%
GLD180223P001310002018-02-20 3:52PM EST131.004.884.604.900.00-91840.04%
GLD180223P001315002018-02-21 3:34PM EST131.506.005.105.350.00-101139.84%
GLD180223P001320002018-02-15 10:18AM EST132.004.154.004.200.00-13200.00%