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%3862184.67%
GLD180223C001185002018-01-12 11:55PM EST118.506.558.758.900.00-11144.24%
GLD180223C001190002018-02-09 10:54AM EST119.006.058.659.100.00-2530166.80%
GLD180223C001195002018-01-12 11:55PM EST119.505.657.807.950.00-1616135.06%
GLD180223C001200002018-02-22 1:35PM EST120.006.406.156.40+0.62+10.73%12462.31%
GLD180223C001205002018-02-15 3:19PM EST120.508.047.407.600.00-1519152.93%
GLD180223C001210002018-02-16 10:36AM EST121.007.506.907.10+0.65+9.49%212146.19%
GLD180223C001215002018-02-21 2:00PM EST121.504.804.704.900.00-1010950.00%
GLD180223C001220002018-02-20 11:17AM EST122.004.664.204.400.00-312245.90%
GLD180223C001225002018-02-20 11:25AM EST122.503.853.703.900.00-510441.80%
GLD180223C001230002018-02-21 3:02PM EST123.002.643.253.400.00-110737.50%
GLD180223C001235002018-02-21 3:43PM EST123.502.232.762.890.00-145832.23%
GLD180223C001240002018-02-22 11:39AM EST124.002.072.262.37-0.06-2.82%3032825.98%
GLD180223C001245002018-02-20 3:12PM EST124.501.731.771.880.00-847222.46%
GLD180223C001250002018-02-22 2:58PM EST125.001.271.301.41+0.39+44.32%1847419.92%
GLD180223C001255002018-02-22 12:55PM EST125.500.860.870.93+0.29+50.88%1261,10815.72%
GLD180223C001260002018-02-22 3:56PM EST126.000.500.500.54+0.15+42.86%1,1031,97014.06%
GLD180223C001265002018-02-22 3:52PM EST126.500.280.240.27+0.07+33.33%8011,68313.67%
GLD180223C001270002018-02-22 3:50PM EST127.000.120.110.13+0.01+9.09%4752,01514.45%
GLD180223C001275002018-02-22 3:49PM EST127.500.060.050.07-0.01-14.29%1,4433,11716.02%
GLD180223C001280002018-02-22 3:23PM EST128.000.040.030.040.00-4432,62617.77%
GLD180223C001285002018-02-22 3:56PM EST128.500.030.020.030.00-612,43520.31%
GLD180223C001290002018-02-22 3:15PM EST129.000.020.010.02-0.01-33.33%1,1711,71022.27%
GLD180223C001295002018-02-22 1:06PM EST129.500.020.010.02-0.01-33.33%231,19625.39%
GLD180223C001300002018-02-22 2:37PM EST130.000.020.010.02-0.02-50.00%699,84928.91%
GLD180223C001305002018-02-22 1:24PM EST130.500.010.010.02-0.02-66.67%21864932.03%
GLD180223C001310002018-02-22 1:35PM EST131.000.010.010.020.00-5291,83535.16%
GLD180223C001315002018-02-22 1:24PM EST131.500.010.010.02-0.02-66.67%45052037.89%
GLD180223C001320002018-02-22 1:24PM EST132.000.010.010.020.00-18564141.02%
GLD180223C001325002018-02-22 1:36PM EST132.500.010.010.02-0.11-91.67%1,3003543.75%
GLD180223C001330002018-02-21 11:44AM EST133.000.010.010.020.00-2515,55146.88%
GLD180223C001335002018-02-14 3:50PM EST133.500.120.040.050.00-147456.25%
GLD180223C001340002018-02-22 3:52PM EST134.000.010.010.020.00-212,95350.78%
GLD180223C001345002018-02-16 11:44PM EST134.500.080.030.040.00-1160.16%
GLD180223C001350002018-02-16 1:11PM EST135.000.050.030.04-0.03-37.50%14133663.28%
GLD180223C001355002018-02-20 10:43AM EST135.500.010.010.020.00-12958.59%
GLD180223C001360002018-02-16 3:25PM EST136.000.040.020.03-0.02-33.33%28044665.63%
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%34011957.81%
GLD180223P001185002018-02-20 12:38PM EST118.500.010.000.010.00-90090451.56%
GLD180223P001190002018-02-16 12:01PM EST119.000.020.010.02-0.01-33.33%11651.56%
GLD180223P001195002018-02-09 12:17PM EST119.500.110.010.020.00-2521750.00%
GLD180223P001200002018-02-22 12:17PM EST120.000.010.000.010.00-20156542.19%
GLD180223P001205002018-02-22 9:48AM EST120.500.010.000.01-0.04-80.00%20054239.06%
GLD180223P001210002018-02-22 11:30AM EST121.000.010.010.020.00-7025,52240.23%
GLD180223P001215002018-02-22 10:09AM EST121.500.010.010.02-0.02-66.67%203,42036.72%
GLD180223P001220002018-02-22 2:49PM EST122.000.010.010.02-0.02-66.67%1502,89333.59%
GLD180223P001225002018-02-20 11:15AM EST122.500.020.010.020.00-22,18730.08%
GLD180223P001230002018-02-22 10:37AM EST123.000.010.010.02-0.02-66.67%211,63326.95%
GLD180223P001235002018-02-22 10:51AM EST123.500.010.010.02-0.04-80.00%72,76623.44%
GLD180223P001240002018-02-22 1:41PM EST124.000.010.010.02-0.08-88.89%3049,85419.92%
GLD180223P001245002018-02-22 3:47PM EST124.500.030.020.03-0.11-78.57%8572,18217.58%
GLD180223P001250002018-02-22 3:51PM EST125.000.040.040.05-0.23-85.19%4379,37115.63%
GLD180223P001255002018-02-22 3:39PM EST125.500.100.080.10-0.33-76.74%4171,85914.06%
GLD180223P001260002018-02-22 3:51PM EST126.000.210.200.22-0.49-70.00%9712,32013.28%
GLD180223P001265002018-02-22 3:58PM EST126.500.470.420.46-0.57-54.81%701,66813.28%
GLD180223P001270002018-02-22 3:53PM EST127.000.790.780.83-0.68-46.26%3001,41414.45%
GLD180223P001275002018-02-22 3:51PM EST127.501.231.201.30-0.83-40.29%4556018.07%
GLD180223P001280002018-02-22 3:32PM EST128.001.791.661.78-0.72-28.69%472,10721.29%
GLD180223P001285002018-02-22 1:54PM EST128.502.332.142.27+0.48+25.95%251,02124.81%
GLD180223P001290002018-02-22 9:43AM EST129.003.062.642.77+0.22+7.75%111,10028.71%
GLD180223P001295002018-02-20 11:15AM EST129.502.903.103.400.00-215943.46%
GLD180223P001300002018-02-21 3:58PM EST130.004.353.603.850.00-120344.14%
GLD180223P001305002018-02-16 1:57PM EST130.502.642.642.77-0.31-10.51%4370.00%
GLD180223P001310002018-02-20 3:52PM EST131.004.884.604.900.00-91856.64%
GLD180223P001315002018-02-21 3:34PM EST131.506.005.105.350.00-101156.45%
GLD180223P001320002018-02-15 10:18AM EST132.004.154.004.200.00-13200.00%