GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191025C001250002019-10-18 3:52PM EDT125.0015.5515.4515.65+0.62+4.15%101054.88%
GLD191025C001260002019-10-04 1:28PM EDT126.0016.2214.4514.650.00-51251.86%
GLD191025C001290002019-10-14 12:08AM EDT129.0010.9011.4511.650.00--642.68%
GLD191025C001300002019-10-18 1:16PM EDT130.0010.5510.5010.65-0.11-1.03%1739.55%
GLD191025C001310002019-10-14 9:58AM EDT131.009.709.509.650.00-35636.48%
GLD191025C001320002019-10-15 10:45AM EDT132.007.508.458.650.00-22233.35%
GLD191025C001330002019-10-16 9:49AM EDT133.007.087.507.700.00-27932.03%
GLD191025C001335002019-10-17 10:57AM EDT133.507.156.957.150.00-11128.61%
GLD191025C001340002019-10-17 12:14PM EDT134.007.106.506.600.00-3118725.10%
GLD191025C001345002019-10-18 3:57PM EDT134.506.156.056.15-0.10-1.60%118425.39%
GLD191025C001350002019-10-18 3:20PM EDT135.005.605.555.65-0.40-6.67%431223.73%
GLD191025C001355002019-10-15 11:16AM EDT135.504.355.055.100.00-16520.41%
GLD191025C001360002019-10-18 3:47PM EDT136.004.654.604.65-0.35-7.00%151220.41%
GLD191025C001365002019-10-17 2:45PM EDT136.504.334.104.15-0.08-1.81%17918.75%
GLD191025C001370002019-10-18 3:54PM EDT137.003.653.653.70-0.14-3.69%587118.31%
GLD191025C001375002019-10-18 3:13PM EDT137.503.273.203.30+0.69+26.74%45218.65%
GLD191025C001380002019-10-18 3:55PM EDT138.002.742.752.79-0.26-8.67%3098316.46%
GLD191025C001385002019-10-18 11:09AM EDT138.502.352.332.36-0.13-5.24%1918315.65%
GLD191025C001390002019-10-18 3:57PM EDT139.001.921.931.98-0.32-14.29%248915.38%
GLD191025C001395002019-10-18 3:58PM EDT139.501.581.601.62-0.42-21.00%10259014.97%
GLD191025C001400002019-10-18 3:59PM EDT140.001.261.291.31-0.12-8.70%11095814.84%
GLD191025C001405002019-10-18 3:59PM EDT140.500.971.021.04-0.15-13.39%12289014.75%
GLD191025C001410002019-10-18 3:59PM EDT141.000.760.810.83-0.11-12.64%25992214.99%
GLD191025C001415002019-10-18 3:46PM EDT141.500.590.620.63-0.11-15.71%1571,04014.84%
GLD191025C001420002019-10-18 3:59PM EDT142.000.450.480.49-0.09-16.67%1972,41115.11%
GLD191025C001425002019-10-18 3:58PM EDT142.500.340.370.38-0.08-19.05%1282,17415.43%
GLD191025C001430002019-10-18 3:56PM EDT143.000.260.270.29-0.06-18.75%332,24015.67%
GLD191025C001435002019-10-18 3:57PM EDT143.500.190.210.22-0.06-24.00%201,21815.92%
GLD191025C001440002019-10-18 3:54PM EDT144.000.140.160.17-0.04-22.22%1291,59916.31%
GLD191025C001445002019-10-18 3:54PM EDT144.500.110.120.13-0.03-21.43%51259616.65%
GLD191025C001450002019-10-18 3:40PM EDT145.000.090.090.10-0.03-25.00%1,0341,45316.99%
GLD191025C001455002019-10-18 3:46PM EDT145.500.070.070.08-0.01-12.50%487217.48%
GLD191025C001460002019-10-18 3:48PM EDT146.000.060.050.06-0.01-14.29%151417.77%
GLD191025C001465002019-10-18 11:17AM EDT146.500.050.040.05-0.02-28.57%21,10218.36%
GLD191025C001470002019-10-18 2:52PM EDT147.000.040.030.04-0.02-33.33%575718.85%
GLD191025C001475002019-10-18 3:54PM EDT147.500.030.020.03-0.01-25.00%430219.14%
GLD191025C001480002019-10-18 2:47PM EDT148.000.030.020.03-0.01-25.00%1040120.12%
GLD191025C001485002019-10-15 10:45AM EDT148.500.020.010.02-0.01-33.33%354319.92%
GLD191025C001490002019-10-15 10:10AM EDT149.000.010.010.02-0.03-75.00%140221.09%
GLD191025C001495002019-10-18 12:50PM EDT149.500.010.010.02-0.02-66.67%521622.07%
GLD191025C001500002019-10-17 10:10AM EDT150.000.010.000.010.00-178521.09%
GLD191025C001505002019-10-11 10:55AM EDT150.500.050.010.010.00-237421.88%
GLD191025C001510002019-10-18 1:23PM EDT151.000.020.010.01+0.01+100.00%340923.05%
GLD191025C001515002019-10-04 12:02PM EDT151.500.120.000.010.00-2030823.83%
GLD191025C001520002019-10-16 12:33PM EDT152.000.010.000.010.00-129525.00%
GLD191025C001525002019-10-14 3:32PM EDT152.500.020.010.010.00-133525.78%
GLD191025C001530002019-10-18 12:13PM EDT153.000.010.000.01-0.09-90.00%417726.56%
GLD191025C001535002019-10-10 11:31AM EDT153.500.040.000.010.00-59527.34%
GLD191025C001540002019-10-10 10:12AM EDT154.000.030.000.010.00-1213028.13%
GLD191025C001550002019-10-18 1:23PM EDT155.000.010.000.01-0.01-50.00%1040230.47%
GLD191025C001560002019-10-11 10:52AM EDT156.000.010.000.010.00-112732.03%
GLD191025C001570002019-10-09 12:58PM EDT157.000.030.010.010.00-10014533.59%
GLD191025C001575002019-10-16 11:23AM EDT157.500.020.000.010.00-34334.38%
GLD191025C001580002019-10-04 3:56PM EDT158.000.030.000.010.00-102635.16%
GLD191025C001590002019-10-10 2:50PM EDT159.000.010.000.010.00-23836.72%
GLD191025C001600002019-10-18 10:56AM EDT160.000.010.000.010.00-155039.06%
GLD191025C001620002019-09-20 1:50PM EDT162.000.180.000.010.00-5542.19%
GLD191025C001660002019-10-07 1:13PM EDT166.000.010.000.010.00--2048.44%
GLD191025C001700002019-09-25 1:27PM EDT170.000.030.000.010.00-6010050.00%
GLD191025C001710002019-10-04 10:26AM EDT171.000.010.010.010.00--3056.25%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191025P001250002019-10-15 10:50AM EDT125.000.010.000.010.00-101,20935.16%
GLD191025P001260002019-10-15 1:22PM EDT126.000.010.010.010.00-22739033.59%
GLD191025P001270002019-10-11 1:24PM EDT127.000.030.000.010.00-18057431.25%
GLD191025P001280002019-10-18 11:33AM EDT128.000.010.000.01-0.03-75.00%37632228.91%
GLD191025P001290002019-10-17 11:12AM EDT129.000.010.010.010.00-1004,30126.56%
GLD191025P001300002019-10-18 3:54PM EDT130.000.010.010.01-0.01-50.00%51,10224.61%
GLD191025P001310002019-10-18 10:20AM EDT131.000.010.000.020.00-291,09724.61%
GLD191025P001320002019-10-18 11:31AM EDT132.000.020.010.02-0.03-60.00%1031,00322.27%
GLD191025P001330002019-10-17 9:30AM EDT133.000.010.020.030.00-22,71621.09%
GLD191025P001340002019-10-18 1:23PM EDT134.000.020.030.04-0.01-33.33%3412,80619.53%
GLD191025P001345002019-10-18 10:44AM EDT134.500.030.030.040.00-6834318.16%
GLD191025P001350002019-10-18 2:58PM EDT135.000.050.040.05+0.01+25.00%14,36517.58%
GLD191025P001355002019-10-18 3:54PM EDT135.500.050.050.06-0.04-44.44%428916.90%
GLD191025P001360002019-10-18 2:33PM EDT136.000.060.070.08-0.01-14.29%495016.50%
GLD191025P001365002019-10-18 3:34PM EDT136.500.080.090.10-0.01-11.11%65478615.82%
GLD191025P001370002019-10-18 3:54PM EDT137.000.110.120.130.00-63,53215.24%
GLD191025P001375002019-10-18 3:58PM EDT137.500.150.170.180.00-3501,04814.99%
GLD191025P001380002019-10-18 3:59PM EDT138.000.210.220.230.00-2244,50614.36%
GLD191025P001385002019-10-18 3:59PM EDT138.500.280.310.32-0.01-3.45%1,0362,50414.19%
GLD191025P001390002019-10-18 3:58PM EDT139.000.380.410.42-0.01-2.56%2123,02213.75%
GLD191025P001395002019-10-18 3:54PM EDT139.500.530.560.57-0.01-1.85%672,50013.62%
GLD191025P001400002019-10-18 3:59PM EDT140.000.710.740.75-0.01-1.39%2842,24313.43%
GLD191025P001405002019-10-18 3:58PM EDT140.500.940.981.00-0.01-1.05%26499813.65%
GLD191025P001410002019-10-18 3:53PM EDT141.001.221.261.27+0.02+1.67%581,69113.58%
GLD191025P001415002019-10-18 3:59PM EDT141.501.551.581.60+0.03+1.97%28072813.79%
GLD191025P001420002019-10-18 3:00PM EDT142.001.901.931.960.00-181,33413.97%
GLD191025P001425002019-10-18 3:50PM EDT142.502.292.312.34+0.20+9.57%299513.94%
GLD191025P001430002019-10-18 3:09PM EDT143.002.682.732.76+0.04+1.52%2287214.16%
GLD191025P001435002019-10-18 3:15PM EDT143.503.193.103.20+0.14+4.59%8057914.41%
GLD191025P001440002019-10-18 2:38PM EDT144.003.593.603.70+0.09+2.57%1355616.02%
GLD191025P001445002019-10-18 11:33AM EDT144.503.954.054.15+0.20+5.33%1323415.97%
GLD191025P001450002019-10-18 11:52AM EDT145.004.504.554.60-0.27-5.66%1017415.24%
GLD191025P001455002019-10-17 11:33AM EDT145.504.655.005.100.00-372516.50%
GLD191025P001460002019-10-18 3:30PM EDT146.005.545.455.60+0.44+8.63%2213317.77%
GLD191025P001465002019-10-18 1:56PM EDT146.506.006.006.10-0.40-6.25%2317919.04%
GLD191025P001470002019-10-18 12:33PM EDT147.006.456.506.55-0.25-3.73%153815.24%
GLD191025P001475002019-10-18 9:47AM EDT147.506.957.007.10+0.30+4.51%15021.49%
GLD191025P001480002019-10-17 2:50PM EDT148.007.357.457.550.00-269617.19%
GLD191025P001485002019-10-15 1:20PM EDT148.509.058.008.100.00-63423.83%
GLD191025P001490002019-10-11 10:32AM EDT149.009.208.408.550.00-585319.53%
GLD191025P001495002019-10-11 10:18AM EDT149.5010.408.709.100.00-281526.17%
GLD191025P001500002019-10-17 3:53PM EDT150.009.358.109.600.00-112927.34%
GLD191025P001505002019-10-09 1:19PM EDT150.5010.659.9010.100.00-131328.52%
GLD191025P001510002019-10-08 3:49PM EDT151.009.2010.4010.600.00-6329.69%
GLD191025P001515002019-10-08 3:43PM EDT151.509.4510.6011.100.00-13230.66%
GLD191025P001520002019-10-15 11:56AM EDT152.0012.289.8011.750.00-1040.43%
GLD191025P001525002019-10-03 10:09AM EDT152.509.7011.9012.150.00--036.62%
GLD191025P001530002019-10-08 3:49PM EDT153.0011.1512.4012.650.00-33137.79%
GLD191025P001535002019-10-03 1:50PM EDT153.5011.6012.9013.150.00--3138.87%
GLD191025P001540002019-10-03 12:02PM EDT154.0011.8511.7515.200.00--082.72%
GLD191025P001620002019-09-23 12:10AM EDT162.0019.9521.4021.650.00--1057.42%