GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180525C001150002018-05-23 12:49PM EDT115.007.427.507.65-0.18-2.37%212853.71%
GLD180525C001170002018-05-17 9:54AM EDT117.005.304.905.800.00-2352.15%
GLD180525C001180002018-05-18 10:54AM EDT118.004.564.454.60+0.21+4.83%257431.25%
GLD180525C001185002018-05-18 2:21PM EDT118.504.103.904.10+0.35+9.33%54328.52%
GLD180525C001190002018-05-17 12:41PM EDT119.003.503.403.600.00-11325.59%
GLD180525C001195002018-05-22 9:50AM EDT119.503.103.053.150.00-167726.37%
GLD180525C001200002018-05-23 11:19AM EDT120.002.652.562.68+0.03+1.15%1921824.81%
GLD180525C001205002018-05-21 12:08PM EDT120.501.942.102.140.00-147019.14%
GLD180525C001210002018-05-23 3:55PM EDT121.001.671.621.66+0.08+5.03%5158016.70%
GLD180525C001215002018-05-23 3:06PM EDT121.501.301.161.20+0.07+5.69%2353714.55%
GLD180525C001220002018-05-23 3:40PM EDT122.000.790.760.80+0.04+5.33%6121,18013.38%
GLD180525C001225002018-05-23 3:59PM EDT122.500.470.450.48+0.02+4.44%4,0881,53412.70%
GLD180525C001230002018-05-23 3:59PM EDT123.000.260.240.27+0.01+4.00%1,3931,56012.79%
GLD180525C001235002018-05-23 3:59PM EDT123.500.150.130.15+0.01+7.14%8275,76913.38%
GLD180525C001240002018-05-23 2:34PM EDT124.000.100.070.08+0.02+25.00%5331,51013.97%
GLD180525C001245002018-05-23 2:01PM EDT124.500.040.040.05-0.01-20.00%1211,88515.24%
GLD180525C001250002018-05-23 9:50AM EDT125.000.020.020.03-0.01-33.33%532,85116.21%
GLD180525C001255002018-05-22 1:55PM EDT125.500.020.010.020.00-6550417.38%
GLD180525C001260002018-05-23 2:37PM EDT126.000.020.010.02-0.01-33.33%5051,42419.92%
GLD180525C001265002018-05-23 3:02PM EDT126.500.010.000.01-0.01-50.00%40030219.92%
GLD180525C001270002018-05-23 2:29PM EDT127.000.010.000.01-0.01-50.00%21,28221.88%
GLD180525C001275002018-05-21 2:13PM EDT127.500.020.000.010.00-1143124.22%
GLD180525C001280002018-05-18 2:34PM EDT128.000.010.010.020.00-41,05828.91%
GLD180525C001285002018-05-15 9:36AM EDT128.500.030.000.010.00-225328.13%
GLD180525C001290002018-05-17 12:15PM EDT129.000.010.000.010.00-556029.69%
GLD180525C001295002018-05-18 11:02AM EDT129.500.010.000.01-0.01-50.00%320732.03%
GLD180525C001300002018-05-18 3:59PM EDT130.000.010.000.010.00-421833.59%
GLD180525C001305002018-05-18 3:36PM EDT130.500.010.000.01-0.01-50.00%1575535.94%
GLD180525C001310002018-05-18 12:04PM EDT131.000.010.000.01-0.01-50.00%118937.50%
GLD180525C001315002018-05-16 12:42PM EDT131.500.010.000.010.00-501,50739.84%
GLD180525C001320002018-05-18 11:04AM EDT132.000.010.000.010.00-170641.41%
GLD180525C001325002018-05-11 11:00AM EDT132.500.040.020.03-0.01-20.00%30750.00%
GLD180525C001330002018-05-14 9:30AM EDT133.000.010.010.02-0.04-80.00%27549.22%
GLD180525C001335002018-05-10 11:40AM EDT133.500.020.010.020.00-2017351.17%
GLD180525C001345002018-05-04 2:44PM EDT134.500.020.020.04-0.02-50.00%202158.20%
GLD180525C001350002018-05-14 10:15AM EDT135.000.010.000.01-0.25-96.15%54852.34%
GLD180525C001355002018-05-04 3:57PM EDT135.500.020.010.03-0.03-60.00%346358.59%
GLD180525C001400002018-05-04 1:21PM EDT140.000.010.000.02-0.02-66.67%113868.75%
GLD180525C001450002018-04-27 12:53PM EDT145.000.020.000.020.00-1185.94%
GLD180525C001500002018-04-20 11:46PM EDT150.000.030.010.020.00-56104.69%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180525P001150002018-05-22 10:14AM EDT115.000.010.000.010.00-6502,41336.72%
GLD180525P001160002018-05-23 12:51PM EDT116.000.010.000.010.00-1221432.03%
GLD180525P001165002018-05-23 10:22PM EDT116.500.020.000.010.00-53029.69%
GLD180525P001170002018-05-16 10:55AM EDT117.000.050.020.030.00-3532.42%
GLD180525P001175002018-05-21 3:02PM EDT117.500.020.000.010.00-151925.39%
GLD180525P001180002018-05-22 10:21AM EDT118.000.020.000.010.00-23123.44%
GLD180525P001185002018-05-21 9:30AM EDT118.500.040.010.020.00-377623.05%
GLD180525P001190002018-05-22 11:19AM EDT119.000.030.010.020.00-1,2131,96220.70%
GLD180525P001195002018-05-23 3:56PM EDT119.500.020.010.02-0.01-33.33%1172618.36%
GLD180525P001200002018-05-23 12:14PM EDT120.000.030.020.030.00-611,68116.99%
GLD180525P001205002018-05-23 2:29PM EDT120.500.030.020.03-0.02-40.00%5501,07514.26%
GLD180525P001210002018-05-23 3:48PM EDT121.000.050.040.05-0.03-37.50%1,2233,73012.89%
GLD180525P001215002018-05-23 3:59PM EDT121.500.090.070.09-0.08-47.06%3151,30511.62%
GLD180525P001220002018-05-23 3:59PM EDT122.000.180.170.19-0.12-40.00%9551,55311.18%
GLD180525P001225002018-05-23 3:28PM EDT122.500.410.350.39-0.11-21.15%7911,54211.33%
GLD180525P001230002018-05-23 3:58PM EDT123.000.650.650.68-0.18-21.69%10388411.28%
GLD180525P001235002018-05-23 2:33PM EDT123.500.921.031.07-0.24-20.69%5025611.82%
GLD180525P001240002018-05-23 2:57PM EDT124.001.371.471.51-0.27-16.46%3943012.21%
GLD180525P001245002018-05-23 2:07PM EDT124.502.041.941.99-0.02-0.97%3437113.48%
GLD180525P001250002018-05-23 3:57PM EDT125.002.452.402.49-0.16-6.13%461,74816.21%
GLD180525P001255002018-05-23 2:20PM EDT125.503.002.883.00-0.12-3.85%3078919.92%
GLD180525P001260002018-05-23 2:28PM EDT126.003.403.353.50-0.11-3.13%227522.46%
GLD180525P001265002018-05-23 1:29PM EDT126.504.233.904.00+0.13+3.17%324325.00%
GLD180525P001270002018-05-23 1:35PM EDT127.004.794.404.50+0.27+5.97%167727.34%
GLD180525P001275002018-05-18 9:30AM EDT127.505.425.005.40+2.65+95.67%3032854.79%
GLD180525P001280002018-05-21 3:25PM EDT128.005.555.405.500.00-423532.23%
GLD180525P001285002018-05-15 9:33AM EDT128.505.905.756.400.00-108861.62%
GLD180525P001290002018-05-22 10:35AM EDT129.006.436.356.500.00-36036.91%
GLD180525P001295002018-05-22 10:04AM EDT129.507.056.907.000.00-53339.06%
GLD180525P001300002018-05-07 1:25PM EDT130.005.604.905.100.00-1140.00%
GLD180525P001305002018-04-20 11:47PM EDT130.503.904.304.400.00-42420.00%
GLD180525P001310002018-04-20 11:47PM EDT131.003.704.754.85+0.35+7.95%16290.00%
GLD180525P001320002018-04-27 12:53PM EDT132.006.716.656.750.00-100.00%
GLD180525P001325002018-04-20 11:47PM EDT132.505.306.056.150.00-660.00%
GLD180525P001345002018-04-20 11:47PM EDT134.506.607.958.050.00-11110.00%
GLD180525P001350002018-05-07 1:25PM EDT135.0010.608.9011.050.00-110.00%