GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180615C000750002018-05-17 1:38PM EDT75.0047.5046.0549.550.00-2114104.98%
GLD180615C000800002018-01-17 4:33PM EDT80.0046.7346.3047.700.00-111180.18%
GLD180615C000850002018-02-03 12:50AM EDT85.0042.8438.0041.550.00-22127.81%
GLD180615C000900002018-04-20 12:18PM EDT90.0037.1935.4539.00+0.54+1.47%12147.12%
GLD180615C000920002017-06-30 11:56PM EDT92.0028.5530.0531.450.00-212164.75%
GLD180615C000930002017-11-15 11:47AM EDT93.0029.5030.6530.950.00-3787.94%
GLD180615C000950002018-05-18 3:10PM EDT95.0027.7926.2028.25+0.31+1.13%7672.07%
GLD180615C000960002018-01-13 12:55AM EDT96.0031.0831.1532.550.00-60133.89%
GLD180615C000970002018-01-22 11:07AM EDT97.0030.1631.1032.500.00-11140.97%
GLD180615C000980002017-06-02 11:53PM EDT98.0023.8524.2025.650.00-707057.72%
GLD180615C000990002017-06-12 3:59PM EDT99.0023.6023.2524.650.00-1415056.20%
GLD180615C001000002018-05-18 11:13AM EDT100.0022.7022.2523.10+0.06+0.27%3115757.52%
GLD180615C001010002018-03-27 12:09PM EDT101.0026.6525.4526.650.00-691108.25%
GLD180615C001020002018-03-12 2:32PM EDT102.0024.0425.7026.850.00-22117.92%
GLD180615C001030002017-06-02 11:53PM EDT103.0019.6019.4520.850.00-606051.95%
GLD180615C001040002018-01-03 11:13AM EDT104.0021.8522.1522.450.00-11190.60%
GLD180615C001050002018-02-05 12:59PM EDT105.0022.5022.0022.450.00-117697.14%
GLD180615C001060002018-03-12 10:33AM EDT106.0019.6521.7022.900.00-2211104.54%
GLD180615C001070002018-04-19 11:55AM EDT107.0020.6819.5020.750.00-1389.70%
GLD180615C001080002018-04-06 1:23PM EDT108.0018.8018.5519.25+0.65+3.58%7029584.25%
GLD180615C001090002018-05-14 12:02PM EDT109.0016.3815.3016.35-0.69-4.04%221959.94%
GLD180615C001100002018-05-22 12:49PM EDT110.0012.8412.5013.00+0.15+1.18%1665734.20%
GLD180615C001110002018-05-21 12:04PM EDT111.0011.4511.1012.200.00-2548435.16%
GLD180615C001120002018-05-18 10:25AM EDT112.0010.459.8011.20+0.05+0.48%126332.91%
GLD180615C001130002018-05-17 10:06AM EDT113.009.459.0010.100.00-221029.27%
GLD180615C001140002018-05-18 9:40AM EDT114.008.558.558.80-2.87-25.13%167022.61%
GLD180615C001150002018-05-21 9:35AM EDT115.007.467.108.200.00-101,90926.05%
GLD180615C001160002018-05-17 10:00AM EDT116.006.456.606.850.00-955419.26%
GLD180615C001170002018-05-18 3:57PM EDT117.005.805.705.80+0.30+5.45%20462416.43%
GLD180615C001180002018-05-22 2:15PM EDT118.004.814.704.80-0.09-1.84%52,08614.31%
GLD180615C001190002018-05-22 1:16PM EDT119.003.923.803.85+0.13+3.43%294,71512.67%
GLD180615C001195002018-05-22 5:35PM EDT119.503.333.353.450.00-37012.57%
GLD180615C001200002018-05-22 3:40PM EDT120.002.982.942.98-0.14-4.49%1,0362,20111.62%
GLD180615C001205002018-05-22 5:35PM EDT120.502.382.542.580.00-1111.24%
GLD180615C001210002018-05-22 3:57PM EDT121.002.172.172.20-0.18-7.66%593,94210.87%
GLD180615C001215002018-05-22 5:35PM EDT121.501.851.821.860.00-1062010.65%
GLD180615C001220002018-05-22 3:46PM EDT122.001.501.521.55-0.19-11.24%1256,59110.46%
GLD180615C001225002018-05-22 5:35PM EDT122.501.251.251.280.00-9248910.35%
GLD180615C001230002018-05-22 3:50PM EDT123.001.021.021.04-0.13-11.30%71110,19810.25%
GLD180615C001235002018-05-22 5:35PM EDT123.500.880.820.850.00-383210.32%
GLD180615C001240002018-05-22 3:59PM EDT124.000.680.660.68-0.10-12.82%3157,01210.30%
GLD180615C001245002018-05-22 5:35PM EDT124.500.540.530.550.00-5491,08410.43%
GLD180615C001250002018-05-22 3:59PM EDT125.000.440.430.44-0.09-16.98%3,64255,96610.52%
GLD180615C001255002018-05-22 5:35PM EDT125.500.360.340.360.00-2733710.77%
GLD180615C001260002018-05-22 3:39PM EDT126.000.280.270.28-0.07-20.00%6,03213,79710.79%
GLD180615C001265002018-05-22 5:35PM EDT126.500.260.220.240.00-5633711.21%
GLD180615C001270002018-05-22 3:57PM EDT127.000.200.190.20-0.03-13.04%85428,37211.48%
GLD180615C001275002018-05-22 5:35PM EDT127.500.180.150.170.00-405011.82%
GLD180615C001280002018-05-22 3:23PM EDT128.000.140.130.14-0.03-17.65%29610,90912.06%
GLD180615C001285002018-05-22 5:35PM EDT128.500.120.110.120.00-1512.40%
GLD180615C001290002018-05-22 3:14PM EDT129.000.110.100.11-0.01-8.33%339,15812.89%
GLD180615C001300002018-05-22 3:45PM EDT130.000.090.080.090.00-1748,27913.77%
GLD180615C001310002018-05-22 3:50PM EDT131.000.060.060.07-0.02-25.00%88,93614.45%
GLD180615C001320002018-05-22 3:45PM EDT132.000.050.050.06-0.01-16.67%1914,34815.33%
GLD180615C001330002018-05-22 2:26PM EDT133.000.040.040.05-0.01-20.00%167,80216.11%
GLD180615C001340002018-05-22 2:51PM EDT134.000.040.030.040.00-334,92816.80%
GLD180615C001350002018-05-22 3:51PM EDT135.000.030.020.030.00-7112,50817.19%
GLD180615C001370002018-05-22 2:49PM EDT137.000.020.010.02+0.01+100.00%25,32118.36%
GLD180615C001380002018-05-22 2:49PM EDT138.000.010.010.020.00-415,89719.34%
GLD180615C001390002018-05-22 2:51PM EDT139.000.010.000.010.00-81,39418.75%
GLD180615C001400002018-05-18 3:37PM EDT140.000.010.000.010.00-6136,53219.92%
GLD180615C001410002018-05-18 3:19PM EDT141.000.010.000.010.00-201,30120.70%
GLD180615C001420002018-05-17 11:22AM EDT142.000.010.000.010.00-1,0004,29821.49%
GLD180615C001430002018-05-14 1:56PM EDT143.000.010.010.02-0.01-50.00%71,39424.22%
GLD180615C001440002018-05-16 3:30PM EDT144.000.010.000.010.00-186423.44%
GLD180615C001450002018-05-09 10:40AM EDT145.000.010.010.020.00-23,15626.17%
GLD180615C001460002018-05-02 2:32PM EDT146.000.030.010.020.00-51,80627.15%
GLD180615C001470002018-05-10 11:33AM EDT147.000.010.000.010.00-1561,41325.78%
GLD180615C001480002018-04-24 3:55PM EDT148.000.050.020.030.00-12,13530.47%
GLD180615C001490002018-04-20 3:54PM EDT149.000.050.050.06-0.10-66.67%462,21634.18%
GLD180615C001500002018-05-03 3:51PM EDT150.000.010.000.010.00-134,92328.52%
GLD180615C001510002018-04-30 1:11PM EDT151.000.010.000.010.00-10135229.30%
GLD180615C001520002018-04-30 10:36AM EDT152.000.010.000.010.00-1230.47%
GLD180615C001530002018-04-20 11:46PM EDT153.000.070.030.040.00-1136.13%
GLD180615C001540002018-04-27 12:53PM EDT154.000.010.000.010.00-65065032.03%
GLD180615C001550002018-05-10 10:07AM EDT155.000.010.000.010.00-1,2005,16332.81%
GLD180615C001600002018-04-24 2:17PM EDT160.000.010.000.010.00-3003,62436.72%
GLD180615C001650002018-04-20 3:52PM EDT165.000.010.000.01-0.02-66.67%2003,19039.84%
GLD180615C001700002018-04-19 1:48PM EDT170.000.010.000.010.00-3012,53043.75%
GLD180615C001750002018-03-09 2:25PM EDT175.000.010.000.010.00-1004,38946.88%
GLD180615C001800002018-03-08 3:18PM EDT180.000.010.000.010.00-1,7003,83450.78%
GLD180615C001850002018-04-11 3:43PM EDT185.000.010.000.010.00-4004,70350.00%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180615P000750002017-10-10 11:11AM EDT75.000.020.010.040.00-387971.88%
GLD180615P000800002018-04-18 10:45AM EDT80.000.010.000.010.00-14122,00253.13%
GLD180615P000850002018-04-13 9:30AM EDT85.000.020.000.01-0.01-33.33%420,36750.00%
GLD180615P000900002018-04-18 10:46AM EDT90.000.010.000.010.00-210,54842.19%
GLD180615P000910002018-04-12 3:28PM EDT91.000.010.000.010.00-216041.41%
GLD180615P000920002018-04-09 2:56PM EDT92.000.010.000.010.00-488639.84%
GLD180615P000930002018-03-22 12:17PM EDT93.000.020.010.020.00-22443341.41%
GLD180615P000940002018-01-26 10:30AM EDT94.000.060.020.05-0.09-60.00%17644.53%
GLD180615P000950002018-04-17 11:27AM EDT95.000.010.000.010.00-41,87435.94%
GLD180615P000960002018-04-19 10:22AM EDT96.000.010.000.010.00-210,21934.38%
GLD180615P000970002018-04-19 12:40PM EDT97.000.010.000.010.00-21,40232.81%
GLD180615P000980002018-04-23 10:37AM EDT98.000.010.000.020.00-166333.99%
GLD180615P000990002018-05-11 9:30AM EDT99.000.010.010.02-0.02-66.67%30052632.81%
GLD180615P001000002018-05-17 12:27PM EDT100.000.020.010.020.00-66,52131.25%
GLD180615P001010002018-05-18 11:42AM EDT101.000.020.010.02-0.01-33.33%6066430.08%
GLD180615P001020002018-05-21 10:08AM EDT102.000.030.010.020.00-41,60828.52%
GLD180615P001030002018-04-16 11:14AM EDT103.000.020.010.020.00-55766227.15%
GLD180615P001040002018-05-15 2:29PM EDT104.000.020.020.030.00-6798127.15%
GLD180615P001050002018-05-22 2:25PM EDT105.000.030.010.02+0.01+50.00%141,19724.61%
GLD180615P001060002018-05-16 9:36AM EDT106.000.030.020.030.00-22,77024.41%
GLD180615P001070002018-05-14 11:17AM EDT107.000.020.010.02-0.01-33.33%3931,09621.88%
GLD180615P001080002018-05-11 10:07AM EDT108.000.020.020.03-0.01-33.33%381621.49%
GLD180615P001090002018-05-17 2:29PM EDT109.000.050.030.040.00-28,52221.00%
GLD180615P001100002018-02-15 2:03PM EDT110.000.180.130.170.00-1027,84025.20%
GLD180615P001110002018-02-09 12:55PM EDT111.000.330.160.190.00-158324.07%
GLD180615P001120002018-05-18 1:58PM EDT112.000.050.040.050.00-83,62217.29%
GLD180615P001130002018-05-22 9:35AM EDT113.000.040.030.04-0.01-20.00%107,18615.24%
GLD180615P001140002018-05-21 11:34AM EDT114.000.050.040.050.00-79,52814.36%
GLD180615P001150002018-05-22 1:03PM EDT115.000.050.050.06-0.01-16.67%129,22113.28%
GLD180615P001155002018-05-22 5:36PM EDT115.500.080.050.060.00-49549512.55%
GLD180615P001160002018-05-22 3:45PM EDT116.000.060.060.07-0.03-33.33%1111,84212.11%
GLD180615P001170002018-02-16 4:47PM EDT117.000.520.460.51-0.04-7.14%965918.04%
GLD180615P001175002018-05-22 5:36PM EDT117.500.120.100.110.00-11010.74%
GLD180615P001180002018-05-22 3:45PM EDT118.000.130.120.13-0.05-27.78%1313,09310.30%
GLD180615P001190002018-05-22 3:50PM EDT119.000.200.200.21-0.06-23.08%6010,4409.77%
GLD180615P001195002018-05-22 5:36PM EDT119.500.280.260.270.00-39489.55%
GLD180615P001200002018-05-22 3:54PM EDT120.000.350.330.34-0.06-14.63%3,21623,1709.25%
GLD180615P001205002018-05-22 5:36PM EDT120.500.450.430.440.00-101319.08%
GLD180615P001210002018-05-22 3:59PM EDT121.000.560.560.57-0.06-9.68%10531,9608.96%
GLD180615P001215002018-05-22 5:36PM EDT121.500.690.710.730.00-17678.85%
GLD180615P001220002018-05-22 3:54PM EDT122.000.920.900.92-0.07-7.07%1,16417,0468.73%
GLD180615P001225002018-05-22 5:36PM EDT122.501.141.131.150.00-1,043118.64%
GLD180615P001230002018-05-22 3:17PM EDT123.001.431.401.43-0.03-2.05%2398,6738.67%
GLD180615P001235002018-05-22 5:36PM EDT123.501.721.701.740.00-13408.66%
GLD180615P001240002018-05-22 3:17PM EDT124.002.102.052.07+0.02+0.96%4110,3048.52%
GLD180615P001245002018-05-22 5:36PM EDT124.502.522.422.460.00-1108.67%
GLD180615P001250002018-05-22 3:50PM EDT125.002.872.822.85+0.02+0.70%12512,5728.55%
GLD180615P001255002018-05-22 5:36PM EDT125.503.263.253.300.00-5138.91%
GLD180615P001260002018-05-22 2:42PM EDT126.003.653.653.75-0.03-0.82%6,00416,5159.08%
GLD180615P001265002018-05-22 5:36PM EDT126.504.154.154.200.00-7109.03%
GLD180615P001270002018-05-22 11:28AM EDT127.004.704.604.70+0.10+2.17%416,2869.86%
GLD180615P001280002018-05-21 1:14PM EDT128.005.625.505.750.00-32,54012.48%
GLD180615P001290002018-05-21 3:55PM EDT129.006.346.456.700.00-1395012.94%
GLD180615P001300002018-05-15 3:55PM EDT130.007.547.008.000.00-4132,82620.00%
GLD180615P001310002018-05-16 10:17AM EDT131.008.697.709.200.00-101,35724.59%
GLD180615P001320002018-05-18 2:59PM EDT132.009.358.909.95+2.10+28.97%171822.61%
GLD180615P001330002018-05-18 11:46AM EDT133.0010.6310.0511.10+0.13+1.24%131826.66%
GLD180615P001340002018-05-16 1:43PM EDT134.0011.5010.0012.200.00-48025029.83%
GLD180615P001350002018-05-16 1:43PM EDT135.0012.5011.9513.150.00-61058530.76%
GLD180615P001360002018-05-16 1:43PM EDT136.0013.5012.8014.300.00-19019334.67%
GLD180615P001370002018-05-16 1:43PM EDT137.0014.5014.0015.400.00-30030637.74%
GLD180615P001380002018-05-02 9:36AM EDT138.0014.1011.7513.650.00-11380.00%
GLD180615P001390002018-05-15 11:37AM EDT139.0014.6016.1017.400.00-1341.02%
GLD180615P001400002018-05-21 10:53AM EDT140.0018.0015.8517.850.00-10011832.23%
GLD180615P001410002018-04-11 11:39AM EDT141.0011.9013.0014.100.00-12120.00%
GLD180615P001420002018-03-12 10:29AM EDT142.0016.9013.8014.850.00-1000.00%
GLD180615P001430002018-03-13 12:19PM EDT143.0017.2414.8015.800.00-1000.00%
GLD180615P001440002017-08-10 11:06AM EDT144.0022.3021.8023.250.00-11413950.66%
GLD180615P001450002018-02-27 2:58PM EDT145.0020.1216.7517.900.00-42220.00%
GLD180615P001460002017-06-02 11:54PM EDT146.0026.9524.1524.800.00-464652.83%
GLD180615P001470002017-08-08 10:52AM EDT147.0027.8725.0526.150.00-2256.25%
GLD180615P001490002017-09-08 11:45PM EDT149.0021.5527.0527.850.00-4456.64%
GLD180615P001500002018-01-29 11:57AM EDT150.0025.1521.7522.800.00-2210.00%
GLD180615P001550002018-01-06 12:50AM EDT155.0029.5729.1530.350.00-1000.00%
GLD180615P001600002018-01-16 3:38PM EDT160.0032.6832.9034.100.00-770.00%