GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171020C000900002017-10-19 2:09PM EDT90.0032.2532.0532.450.00-24194.53%
GLD171020C000940002017-07-14 11:54PM EDT94.0023.2428.0528.700.00-1010195.90%
GLD171020C000950002017-10-11 11:45AM EDT95.0027.3427.0527.700.00-411189.06%
GLD171020C000960002017-10-19 2:32PM EDT96.0026.2026.1026.25-5.75-18.00%36128.13%
GLD171020C000970002017-08-04 3:51PM EDT97.0022.9825.0525.750.00-50179.69%
GLD171020C001000002017-10-13 3:24PM EDT100.0023.7822.0522.650.00-2090152.73%
GLD171020C001050002017-10-11 11:45AM EDT105.0017.4117.1017.700.00-48127.15%
GLD171020C001060002017-10-11 10:47AM EDT106.0016.5316.0516.700.00-55117.97%
GLD171020C001070002017-10-18 12:33PM EDT107.0014.6515.0515.700.00-2525111.52%
GLD171020C001080002017-09-19 10:19AM EDT108.0016.5814.0514.750.00-161107.81%
GLD171020C001090002017-10-11 10:30AM EDT109.0013.5813.0513.300.00-1365.63%
GLD171020C001100002017-10-19 12:12PM EDT110.0012.3412.1012.20+0.64+5.47%51,24468.75%
GLD171020C001110002017-10-19 12:50PM EDT111.0011.3011.0511.20-0.65-5.44%131963.67%
GLD171020C001120002017-10-19 12:54PM EDT112.0010.3010.0510.25+0.45+4.57%24966.80%
GLD171020C001130002017-10-19 12:53PM EDT113.009.359.109.20+1.07+12.92%19753.52%
GLD171020C001140002017-10-19 11:34AM EDT114.008.448.108.35+0.71+9.18%19552.34%
GLD171020C001150002017-10-19 10:46AM EDT115.007.407.107.30+0.70+10.45%2267854.69%
GLD171020C001160002017-10-19 9:30AM EDT116.006.016.106.25+0.34+6.00%1092543.95%
GLD171020C001170002017-10-18 12:20PM EDT117.004.805.105.250.00-241,73638.09%
GLD171020C001175002017-10-19 11:16AM EDT117.505.054.604.75+0.45+9.78%4818635.16%
GLD171020C001180002017-10-19 11:16AM EDT118.004.534.104.25+0.89+24.45%21,21032.13%
GLD171020C001185002017-10-17 11:42AM EDT118.503.603.603.700.00-3532724.61%
GLD171020C001190002017-10-19 10:45AM EDT119.003.403.103.25+0.60+21.43%81,96825.98%
GLD171020C001195002017-10-19 2:34PM EDT119.502.682.622.72+0.43+19.11%5362220.70%
GLD171020C001200002017-10-19 2:47PM EDT120.002.202.132.21+0.40+22.22%1028,97616.90%
GLD171020C001205002017-10-19 11:26AM EDT120.502.001.631.72+0.72+56.25%1765614.45%
GLD171020C001210002017-10-19 2:15PM EDT121.001.371.161.24+0.56+69.14%22410,51412.21%
GLD171020C001215002017-10-19 2:47PM EDT121.500.780.730.76+0.28+56.00%2241,0479.28%
GLD171020C001220002017-10-19 3:06PM EDT122.000.370.370.38+0.09+32.14%1,08610,7368.16%
GLD171020C001225002017-10-19 2:38PM EDT122.500.170.150.16+0.04+30.77%5216,6088.30%
GLD171020C001230002017-10-19 2:53PM EDT123.000.060.060.07-0.02-25.00%6,43118,1179.28%
GLD171020C001235002017-10-19 2:24PM EDT123.500.040.020.030.00-2,6785,19510.16%
GLD171020C001240002017-10-19 2:38PM EDT124.000.020.010.020.00-48711,80911.91%
GLD171020C001245002017-10-19 1:27PM EDT124.500.020.010.020.00-33,51614.45%
GLD171020C001250002017-10-19 2:35PM EDT125.000.010.010.020.00-6130,28116.80%
GLD171020C001255002017-10-19 12:48PM EDT125.500.010.000.010.00-291,49817.19%
GLD171020C001260002017-10-19 2:08PM EDT126.000.010.000.010.00-15433,95419.53%
GLD171020C001265002017-10-17 11:14AM EDT126.500.010.000.010.00-111,40921.49%
GLD171020C001270002017-10-19 2:40PM EDT127.000.010.000.010.00-286,32823.44%
GLD171020C001275002017-10-19 12:24PM EDT127.500.010.000.01-0.01-50.00%13,07125.78%
GLD171020C001280002017-10-19 2:12PM EDT128.000.010.000.010.00-29,13927.34%
GLD171020C001285002017-10-18 3:23PM EDT128.500.010.000.010.00-11,28729.69%
GLD171020C001290002017-10-19 2:39PM EDT129.000.010.000.010.00-265,87131.25%
GLD171020C001295002017-10-12 3:51PM EDT129.500.020.020.030.00-443439.06%
GLD171020C001300002017-10-16 3:59PM EDT130.000.010.010.02-0.01-50.00%24745,79939.06%
GLD171020C001305002017-10-06 2:38PM EDT130.500.020.020.03-0.02-50.00%181043.36%
GLD171020C001310002017-10-19 12:05PM EDT131.000.010.000.010.00-515,34139.06%
GLD171020C001315002017-10-16 11:06AM EDT131.500.010.000.02-0.01-50.00%1113045.31%
GLD171020C001320002017-10-16 2:29PM EDT132.000.010.000.01-0.01-50.00%1039,21842.97%
GLD171020C001325002017-10-11 3:18PM EDT132.500.020.010.020.00-3449.22%
GLD171020C001330002017-10-16 10:58AM EDT133.000.020.000.01+0.01+100.00%119,47346.88%
GLD171020C001335002017-10-05 10:17AM EDT133.500.010.010.020.00-114250.78%
GLD171020C001340002017-10-13 3:50PM EDT134.000.010.000.020.00-1,3197,32250.00%
GLD171020C001345002017-10-13 1:03PM EDT134.500.010.000.020.00-19539651.56%
GLD171020C001350002017-10-13 10:43AM EDT135.000.010.000.010.00-912,15550.00%
GLD171020C001360002017-10-16 2:48PM EDT136.000.010.000.01-0.01-50.00%281353.13%
GLD171020C001370002017-10-04 3:21PM EDT137.000.010.010.020.00-13,07264.06%
GLD171020C001380002017-10-13 9:30AM EDT138.000.020.000.01+0.01+100.00%21,17059.38%
GLD171020C001390002017-10-13 9:30AM EDT139.000.680.000.01+0.67+6,700.00%27,31662.50%
GLD171020C001400002017-09-29 11:13AM EDT140.000.010.000.02-0.02-66.67%3011,78870.31%
GLD171020C001410002017-09-29 9:51AM EDT141.000.010.000.01-0.03-75.00%4001,60368.75%
GLD171020C001420002017-09-27 3:49PM EDT142.000.020.000.010.00-162571.88%
GLD171020C001430002017-09-22 12:08PM EDT143.000.010.010.020.00-341584.38%
GLD171020C001440002017-09-27 1:59PM EDT144.000.020.000.010.00-160578.13%
GLD171020C001450002017-10-16 1:07PM EDT145.000.010.000.01-0.01-50.00%101,46581.25%
GLD171020C001460002017-09-27 12:16PM EDT146.000.010.000.010.00-238384.38%
GLD171020C001470002017-09-15 3:37PM EDT147.000.020.020.030.00-333300103.13%
GLD171020C001480002017-09-20 12:25PM EDT148.000.010.000.010.00-3860590.63%
GLD171020C001490002017-09-15 3:37PM EDT149.000.020.010.020.00-487385103.13%
GLD171020C001500002017-09-15 3:42PM EDT150.000.010.010.02-0.03-75.00%31826,160106.25%
GLD171020C001510002017-09-15 3:37PM EDT151.000.010.010.02-0.04-80.00%317105109.38%
GLD171020C001520002017-09-15 3:37PM EDT152.000.010.010.02-0.03-75.00%31036112.50%
GLD171020C001530002017-09-15 3:37PM EDT153.000.010.000.01-0.01-50.00%306125103.13%
GLD171020C001540002017-09-15 3:37PM EDT154.000.010.000.01-0.05-83.33%30216106.25%
GLD171020C001550002017-09-15 10:46AM EDT155.000.010.000.01-0.04-80.00%2080109.38%
GLD171020C001560002017-09-15 3:48PM EDT156.000.010.000.010.00-5028112.50%
GLD171020C001570002017-08-29 11:14AM EDT157.000.030.020.030.00-2224134.38%
GLD171020C001580002017-09-12 3:09PM EDT158.000.010.000.010.00-5889115.63%
GLD171020C001590002017-09-08 10:56AM EDT159.000.020.020.03-0.01-33.33%3348139.84%
GLD171020C001600002017-09-21 9:30AM EDT160.000.010.000.010.00-341121.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171020P000900002017-09-15 11:55PM EDT90.000.010.000.010.00-44137.50%
GLD171020P000930002017-07-21 11:49PM EDT93.000.040.010.030.00-11145.31%
GLD171020P000960002017-08-11 5:10PM EDT96.000.030.000.020.00-22120.31%
GLD171020P000970002017-08-23 10:41AM EDT97.000.020.010.020.00-1189120.31%
GLD171020P000980002017-08-11 11:45AM EDT98.000.030.000.03-0.08-72.73%2225115.63%
GLD171020P000990002017-09-05 9:43AM EDT99.000.010.000.020.00-120155106.25%
GLD171020P001000002017-08-11 11:37AM EDT100.000.020.000.03-0.01-33.33%1002,243106.25%
GLD171020P001010002017-08-21 12:32PM EDT101.000.010.020.030.00-11,912107.81%
GLD171020P001020002017-09-18 9:42AM EDT102.000.010.000.010.00-562,16187.50%
GLD171020P001030002017-09-11 12:49PM EDT103.000.010.000.020.00-152,02187.50%
GLD171020P001040002017-09-27 3:47PM EDT104.000.010.000.010.00-81,72878.13%
GLD171020P001050002017-09-27 3:39PM EDT105.000.010.000.010.00-101,53773.44%
GLD171020P001060002017-10-06 3:50PM EDT106.000.010.000.01-0.01-50.00%1214268.75%
GLD171020P001070002017-10-13 3:44PM EDT107.000.010.000.01-0.19-95.00%16,63465.63%
GLD171020P001080002017-10-04 1:08PM EDT108.000.010.010.020.00-14163568.75%
GLD171020P001090002017-09-29 3:54PM EDT109.000.010.010.020.00-11,84564.06%
GLD171020P001100002017-10-06 3:59PM EDT110.000.020.010.02+0.01+100.00%2032,00759.38%
GLD171020P001110002017-10-10 11:30AM EDT111.000.010.000.010.00-1,4525,96252.34%
GLD171020P001120002017-10-12 3:22PM EDT112.000.010.000.010.00-2508,59948.44%
GLD171020P001130002017-10-13 3:59PM EDT113.000.010.000.010.00-4388,17643.75%
GLD171020P001140002017-10-12 12:56PM EDT114.000.010.000.010.00-252,58539.06%
GLD171020P001145002017-10-16 5:25PM EDT114.500.010.000.020.00-14040.63%
GLD171020P001150002017-10-13 3:59PM EDT115.000.010.000.010.00-2724,55135.16%
GLD171020P001155002017-10-13 11:54PM EDT115.500.010.000.020.00-1111035.94%
GLD171020P001160002017-10-16 3:58PM EDT116.000.010.010.02-0.01-50.00%133,74933.59%
GLD171020P001165002017-10-13 11:54PM EDT116.500.020.010.020.00-15115131.25%
GLD171020P001170002017-10-19 10:44AM EDT117.000.010.000.010.00-12,92525.78%
GLD171020P001175002017-10-16 3:56PM EDT117.500.020.020.030.00-1,0193,66728.13%
GLD171020P001180002017-10-18 3:08PM EDT118.000.010.000.010.00-747,83921.49%
GLD171020P001185002017-10-19 10:02AM EDT118.500.010.000.010.00-881,73719.14%
GLD171020P001190002017-10-19 1:20PM EDT119.000.010.000.01-0.01-50.00%5489,07216.80%
GLD171020P001195002017-10-19 2:36PM EDT119.500.010.010.02-0.02-66.67%1,0667,39116.41%
GLD171020P001200002017-10-19 2:27PM EDT120.000.020.010.02-0.01-33.33%1,76111,63913.67%
GLD171020P001205002017-10-19 11:21AM EDT120.500.020.020.03-0.06-75.00%2442,56612.11%
GLD171020P001210002017-10-19 3:05PM EDT121.000.050.040.05-0.10-66.67%2,92114,26310.45%
GLD171020P001215002017-10-19 3:03PM EDT121.500.090.090.10-0.22-70.97%4813,4179.18%
GLD171020P001220002017-10-19 3:06PM EDT122.000.230.230.24-0.35-60.34%1,97011,9748.69%
GLD171020P001225002017-10-19 2:40PM EDT122.500.460.490.51-0.48-51.06%1,2052,9308.55%
GLD171020P001230002017-10-19 3:06PM EDT123.000.920.900.95-0.46-33.33%74316,98210.84%
GLD171020P001235002017-10-19 2:35PM EDT123.501.361.351.42-0.50-26.88%721,32313.09%
GLD171020P001240002017-10-19 2:38PM EDT124.001.811.831.91-0.55-23.31%31115,44215.72%
GLD171020P001245002017-10-19 3:02PM EDT124.502.322.332.39-0.43-15.64%1236717.19%
GLD171020P001250002017-10-19 3:04PM EDT125.002.852.832.88-0.47-14.16%24215,29719.14%
GLD171020P001255002017-10-19 1:25PM EDT125.503.253.303.40+0.44+15.66%5446023.63%
GLD171020P001260002017-10-19 3:07PM EDT126.003.853.803.90-0.42-9.84%604,89526.37%
GLD171020P001265002017-10-19 3:02PM EDT126.504.314.304.40-0.19-4.22%2123428.91%
GLD171020P001270002017-10-19 2:22PM EDT127.004.754.804.90-0.52-9.87%361,13031.45%
GLD171020P001275002017-10-18 12:39PM EDT127.505.695.255.400.00-1020333.99%
GLD171020P001280002017-10-19 2:08PM EDT128.005.655.805.95-0.64-10.17%62,36741.60%
GLD171020P001285002017-10-16 2:14PM EDT128.505.256.306.450.00-559544.14%
GLD171020P001290002017-10-18 11:08AM EDT129.007.356.806.950.00-419846.88%
GLD171020P001300002017-10-19 10:44AM EDT130.007.687.808.00-0.57-6.91%326256.45%
GLD171020P001310002017-10-19 10:03AM EDT131.008.698.758.90-0.63-6.76%157050.78%
GLD171020P001320002017-10-19 10:02AM EDT132.009.709.759.90-0.90-8.49%155155.08%
GLD171020P001330002017-10-19 2:33PM EDT133.0010.7810.8011.15-1.01-8.57%14469.34%
GLD171020P001340002017-09-28 10:50AM EDT134.0012.0811.8012.000.00-14563.87%
GLD171020P001350002017-10-06 9:34AM EDT135.0014.0912.8012.950.00-128262.50%
GLD171020P001360002017-09-20 1:26PM EDT136.0011.3013.8013.900.00-2356.25%
GLD171020P001370002017-10-11 10:47AM EDT137.0014.4914.8014.950.00-5070.31%
GLD171020P001380002017-09-13 12:05PM EDT138.0012.3415.8016.000.00-5080.47%
GLD171020P001390002017-10-16 1:17PM EDT139.0015.2516.8016.950.00-1278.13%
GLD171020P001400002017-10-11 11:45AM EDT140.0017.6117.7517.950.00-41468.75%
GLD171020P001410002017-09-15 3:54PM EDT141.0015.5918.8019.000.00-6092.19%
GLD171020P001450002017-10-11 11:45AM EDT145.0022.6822.7522.950.00-4484.38%
GLD171020P001460002017-09-05 3:12PM EDT146.0018.4923.8024.000.00-40110.94%
GLD171020P001470002017-08-28 3:26PM EDT147.0022.4824.8024.950.00-42106.25%
GLD171020P001480002017-08-10 1:18PM EDT148.0025.8925.8025.950.00-40109.38%
GLD171020P001490002017-07-28 2:18PM EDT149.0028.3626.7527.000.00-90112.50%
GLD171020P001500002017-07-21 12:49PM EDT150.0030.8827.8028.000.00-40125.00%
GLD171020P001580002017-10-16 5:25PM EDT158.0035.0935.4536.150.00-20196.09%