GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001260002019-12-06 2:05PM EST126.0011.6311.8512.100.00-101051.07%
GLD191213C001300002019-12-09 12:08PM EST130.008.287.908.10+0.66+8.66%42836.43%
GLD191213C001310002019-12-10 10:17AM EST131.007.006.907.10+0.70+11.11%52932.62%
GLD191213C001315002019-11-29 9:42AM EST131.505.756.406.600.00-105830.76%
GLD191213C001320002019-12-06 2:57PM EST132.005.655.906.100.00-202628.91%
GLD191213C001330002019-12-10 10:50AM EST133.005.004.905.10+0.35+7.53%113225.00%
GLD191213C001335002019-11-29 11:22AM EST133.504.464.404.600.00-24023.05%
GLD191213C001340002019-12-06 3:48PM EST134.003.643.954.050.00-35935918.75%
GLD191213C001345002019-11-29 9:47AM EST134.504.853.453.550.00-102016.90%
GLD191213C001350002019-12-10 2:37PM EST135.003.012.993.05+0.29+10.66%2718814.94%
GLD191213C001355002019-12-10 1:18PM EST135.502.432.512.54+0.24+10.96%4436412.60%
GLD191213C001360002019-12-10 12:58PM EST136.001.922.042.07+0.05+2.67%4729011.72%
GLD191213C001365002019-12-10 2:00PM EST136.501.571.591.62+0.18+12.95%3120210.99%
GLD191213C001370002019-12-10 3:56PM EST137.001.201.191.21+0.15+14.29%40058810.55%
GLD191213C001375002019-12-10 3:47PM EST137.500.860.840.86+0.10+13.16%2201,74910.35%
GLD191213C001380002019-12-10 3:59PM EST138.000.580.570.59+0.03+5.45%1,0181,87110.50%
GLD191213C001385002019-12-10 3:35PM EST138.500.380.370.38+0.02+5.56%2,5042,25210.55%
GLD191213C001390002019-12-10 3:59PM EST139.000.240.220.24+0.01+4.35%5061,67210.79%
GLD191213C001395002019-12-10 3:56PM EST139.500.150.130.140.00-2771,12910.89%
GLD191213C001400002019-12-10 3:59PM EST140.000.090.080.09-0.01-10.00%1,0352,87911.43%
GLD191213C001405002019-12-10 3:25PM EST140.500.050.050.06-0.02-28.57%36566712.11%
GLD191213C001410002019-12-10 2:40PM EST141.000.030.030.04-0.02-40.00%448,63412.70%
GLD191213C001415002019-12-10 10:22AM EST141.500.030.020.030.00-21,06413.58%
GLD191213C001420002019-12-10 12:47PM EST142.000.010.010.02-0.02-66.67%4473614.06%
GLD191213C001425002019-12-10 1:53PM EST142.500.010.010.02-0.01-50.00%572615.63%
GLD191213C001430002019-12-09 3:52PM EST143.000.010.000.020.00-3072416.80%
GLD191213C001435002019-12-10 3:57PM EST143.500.010.000.01-0.01-50.00%1764916.41%
GLD191213C001440002019-12-10 12:28PM EST144.000.010.000.01-0.01-50.00%12924617.97%
GLD191213C001445002019-12-09 1:08PM EST144.500.010.000.010.00-104919.14%
GLD191213C001450002019-12-10 2:41PM EST145.000.010.000.010.00-152,13620.31%
GLD191213C001455002019-12-10 10:17AM EST145.500.010.000.010.00-143421.49%
GLD191213C001460002019-12-06 2:00PM EST146.000.010.000.010.00-127222.66%
GLD191213C001465002019-12-04 3:39PM EST146.500.030.000.010.00-520324.22%
GLD191213C001470002019-12-06 11:14AM EST147.000.010.000.010.00-22225.00%
GLD191213C001475002019-12-04 10:45AM EST147.500.020.000.010.00-404626.56%
GLD191213C001480002019-12-05 3:43PM EST148.000.010.000.010.00-38240827.34%
GLD191213C001500002019-12-05 11:21AM EST150.000.010.000.010.00-59232.03%
GLD191213C001550002019-11-06 9:42AM EST155.000.080.000.000.00--125.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001240002019-12-06 10:26AM EST124.000.010.000.010.00-50050040.63%
GLD191213P001270002019-12-06 2:50PM EST127.000.020.000.010.00-3332.03%
GLD191213P001290002019-12-09 10:40AM EST129.000.010.000.010.00-20096126.56%
GLD191213P001300002019-12-06 10:50AM EST130.000.020.000.010.00-537024.22%
GLD191213P001310002019-12-06 2:10PM EST131.000.020.000.010.00-109821.09%
GLD191213P001315002019-12-10 10:17AM EST131.500.010.000.01-0.02-66.67%179119.92%
GLD191213P001320002019-12-09 1:04PM EST132.000.020.000.020.00-61594720.31%
GLD191213P001330002019-12-10 12:46PM EST133.000.010.010.02-0.02-66.67%451,94217.38%
GLD191213P001335002019-12-10 3:23PM EST133.500.020.010.02-0.04-66.67%425515.82%
GLD191213P001340002019-12-10 9:34AM EST134.000.020.010.02-0.03-60.00%11,79814.26%
GLD191213P001345002019-12-10 1:49PM EST134.500.030.020.03-0.08-72.73%2829713.67%
GLD191213P001350002019-12-10 2:13PM EST135.000.040.030.04-0.05-55.56%153,03012.79%
GLD191213P001355002019-12-10 3:18PM EST135.500.040.040.05-0.08-66.67%3122,55511.62%
GLD191213P001360002019-12-10 3:28PM EST136.000.070.060.07-0.12-63.16%1,5176,90410.65%
GLD191213P001365002019-12-10 3:29PM EST136.500.120.120.13-0.16-57.14%3081,99110.45%
GLD191213P001370002019-12-10 3:58PM EST137.000.210.210.22-0.22-51.16%3221,30810.11%
GLD191213P001375002019-12-10 3:59PM EST137.500.370.360.37-0.28-43.08%1,6366,8099.99%
GLD191213P001380002019-12-10 3:56PM EST138.000.590.580.60-0.32-35.16%60867810.16%
GLD191213P001385002019-12-10 2:40PM EST138.500.880.880.90-0.35-28.46%642,40110.35%
GLD191213P001390002019-12-10 3:58PM EST139.001.271.241.26-0.35-21.60%7157810.60%
GLD191213P001395002019-12-10 2:45PM EST139.501.621.651.67-0.42-20.59%3830710.89%
GLD191213P001400002019-12-10 10:57AM EST140.002.172.092.13-0.31-12.50%2654811.82%
GLD191213P001405002019-12-09 12:21PM EST140.503.022.552.600.00-169912.60%
GLD191213P001410002019-12-09 10:59AM EST141.003.373.003.100.00-129714.36%
GLD191213P001415002019-12-10 12:35PM EST141.503.673.503.60+1.00+37.45%1030716.11%
GLD191213P001420002019-12-06 12:31PM EST142.004.324.004.100.00-322717.87%
GLD191213P001425002019-12-04 12:22PM EST142.503.754.504.600.00-303319.53%
GLD191213P001430002019-12-06 3:02PM EST143.005.514.955.150.00-542223.93%
GLD191213P001435002019-12-03 9:58AM EST143.504.404.855.950.00-415736.38%
GLD191213P001440002019-12-10 12:35PM EST144.006.155.956.15+1.12+22.27%105727.34%
GLD191213P001445002019-11-11 9:55AM EST144.507.056.456.650.00-2111729.10%
GLD191213P001450002019-11-29 9:32AM EST145.005.706.357.150.00-19230.76%
GLD191213P001455002019-11-25 9:49AM EST145.508.156.908.200.00-101551.95%
GLD191213P001460002019-12-04 12:50PM EST146.007.107.958.150.00-121133.99%
GLD191213P001465002019-11-11 12:45PM EST146.509.358.458.650.00-20035.55%
GLD191213P001470002019-11-14 11:27AM EST147.008.458.659.800.00-108061.04%
GLD191213P001475002019-11-15 3:29PM EST147.509.308.7010.100.00-30057.23%
GLD191213P001480002019-12-09 9:36AM EST148.0010.209.9510.150.00-1040.23%
GLD191213P001490002019-12-09 12:14AM EST149.0011.2510.2511.600.00--1063.09%
GLD191213P001500002019-11-04 11:52AM EST150.008.2012.3512.450.00-22059.38%