GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190201C001105002019-01-18 10:00AM EST110.5011.0010.5510.75+0.45+4.27%1134.28%
GLD190201C001110002019-01-18 10:18AM EST111.0010.4810.0510.25-0.84-7.42%51433.01%
GLD190201C001120002019-01-18 10:26AM EST112.009.489.109.25-0.90-8.67%56830.32%
GLD190201C001125002018-12-19 3:58PM EST112.505.508.608.750.00-151428.96%
GLD190201C001135002018-12-21 10:56AM EST113.506.117.607.750.00-11626.27%
GLD190201C001140002019-01-14 9:57AM EST114.008.347.107.250.00-42324.90%
GLD190201C001145002018-12-19 10:36AM EST114.504.956.606.800.00-203024.85%
GLD190201C001150002019-01-18 3:46PM EST115.006.256.106.30-1.30-17.22%512423.39%
GLD190201C001155002019-01-03 3:33PM EST115.507.055.655.750.00-184620.75%
GLD190201C001160002019-01-10 2:51PM EST116.005.965.155.250.00-23219.34%
GLD190201C001165002019-01-09 11:11AM EST116.505.704.704.750.00-21217.92%
GLD190201C001170002019-01-18 3:53PM EST117.004.254.204.30-1.00-19.05%36417.53%
GLD190201C001175002019-01-18 3:53PM EST117.503.763.703.80-1.04-21.67%613916.02%
GLD190201C001180002019-01-14 2:35PM EST118.004.343.253.350.00-221915.36%
GLD190201C001185002019-01-18 10:28AM EST118.503.052.812.86-0.97-24.13%213713.87%
GLD190201C001190002019-01-18 3:27PM EST119.002.442.372.41-0.85-25.84%2727912.94%
GLD190201C001195002019-01-18 1:05PM EST119.502.171.962.00-0.79-26.69%9521412.33%
GLD190201C001200002019-01-18 3:15PM EST120.001.671.591.62-0.65-28.02%7924411.82%
GLD190201C001205002019-01-18 1:40PM EST120.501.441.251.28-0.48-25.00%11922611.43%
GLD190201C001210002019-01-18 1:52PM EST121.001.100.960.99-0.55-33.33%1922,92311.18%
GLD190201C001215002019-01-18 3:52PM EST121.500.750.730.75-0.49-39.52%7266311.06%
GLD190201C001220002019-01-18 3:55PM EST122.000.550.550.57-0.44-44.44%5,10586311.18%
GLD190201C001225002019-01-18 3:57PM EST122.500.430.410.43-0.33-43.42%5,41160811.35%
GLD190201C001230002019-01-18 3:41PM EST123.000.350.310.33-0.24-40.68%4096511.70%
GLD190201C001235002019-01-18 1:30PM EST123.500.280.230.25-0.19-40.43%2132211.96%
GLD190201C001240002019-01-18 3:33PM EST124.000.200.180.19-0.18-47.37%76785612.28%
GLD190201C001245002019-01-18 3:53PM EST124.500.150.140.15-0.13-46.43%3934212.75%
GLD190201C001250002019-01-18 11:22AM EST125.000.120.110.12-0.10-45.45%1,5061,74913.18%
GLD190201C001260002019-01-18 12:04PM EST126.000.080.070.09-0.06-42.86%132914.55%
GLD190201C001265002019-01-15 12:55PM EST126.500.140.060.070.00-21214.84%
GLD190201C001270002019-01-18 1:52PM EST127.000.060.050.06-0.04-40.00%535515.43%
GLD190201C001280002019-01-18 9:30AM EST128.000.050.040.05-0.02-28.57%16616.90%
GLD190201C001300002019-01-17 11:39AM EST130.000.040.020.030.00-91,45118.95%
GLD190201C001350002019-01-17 11:35AM EST135.000.020.010.020.00-502,06725.78%
GLD190201C001400002019-01-17 10:56AM EST140.000.010.000.010.00-10020030.47%
PutsforFebruary 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190201P001105002019-01-04 9:30AM EST110.500.260.020.030.00-41823.63%
GLD190201P001110002019-01-10 11:05AM EST111.000.020.020.030.00-11022.66%
GLD190201P001115002019-01-04 3:41PM EST111.500.040.020.030.00-1,4361,43721.49%
GLD190201P001120002018-12-24 11:53AM EST112.000.100.020.030.00-1120.51%
GLD190201P001130002019-01-03 12:03PM EST113.000.050.020.030.00-42518.56%
GLD190201P001135002019-01-07 9:30AM EST113.500.050.030.040.00-2318.36%
GLD190201P001140002019-01-14 10:28AM EST114.000.030.030.040.00-41,56217.29%
GLD190201P001145002019-01-10 11:05AM EST114.500.030.030.040.00-22916.21%
GLD190201P001150002019-01-17 3:46PM EST115.000.020.040.050.00-752,26915.82%
GLD190201P001155002019-01-10 9:32AM EST115.500.040.050.060.00-219315.14%
GLD190201P001160002019-01-14 12:37PM EST116.000.040.050.060.00-53914.06%
GLD190201P001165002019-01-14 9:32AM EST116.500.050.060.070.00-1941513.28%
GLD190201P001170002019-01-17 9:50AM EST117.000.060.080.090.00-2017412.79%
GLD190201P001175002019-01-15 9:45AM EST117.500.060.100.110.00-11,58312.16%
GLD190201P001180002019-01-15 11:04AM EST118.000.080.120.140.00-148811.57%
GLD190201P001185002019-01-18 1:46PM EST118.500.150.160.18+0.05+50.00%168511.04%
GLD190201P001190002019-01-18 3:19PM EST119.000.230.220.24+0.03+15.00%51265110.57%
GLD190201P001195002019-01-18 3:57PM EST119.500.310.310.33+0.17+121.43%17735610.25%
GLD190201P001200002019-01-18 3:36PM EST120.000.420.430.46+0.20+90.91%3,51555510.06%
GLD190201P001205002019-01-18 3:55PM EST120.500.620.600.62+0.35+129.63%1442,9259.79%
GLD190201P001210002019-01-18 3:57PM EST121.000.820.800.83+0.39+90.70%1,8262,1439.60%
GLD190201P001215002019-01-18 3:36PM EST121.501.041.071.10+0.44+73.33%971,1169.56%
GLD190201P001220002019-01-18 3:50PM EST122.001.401.391.43+0.56+66.67%1256869.69%
GLD190201P001225002019-01-18 10:08AM EST122.501.471.751.79+0.41+38.68%7778479.69%
GLD190201P001230002019-01-18 3:49PM EST123.002.152.152.20+0.81+60.45%642609.94%
GLD190201P001235002019-01-17 1:29PM EST123.502.252.582.63+0.42+22.95%4812110.06%
GLD190201P001240002019-01-18 10:14AM EST124.002.683.003.10+0.53+24.65%12316510.74%
GLD190201P001245002019-01-17 11:21AM EST124.502.513.503.550.00-10610610.50%
GLD190201P001250002019-01-17 1:29PM EST125.002.923.954.050.00-314611.62%
GLD190201P001260002019-01-17 1:02PM EST126.004.054.955.050.00-223213.82%
GLD190201P001270002019-01-18 1:33PM EST127.005.705.906.00+0.70+14.00%102512.89%
GLD190201P001300002019-01-17 3:59PM EST130.007.908.859.050.00-1621.88%