GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180126C001100002017-12-28 3:53PM EST110.0013.0512.3015.100.00-21210.00%
GLD180126C001130002017-12-29 10:36AM EST113.0010.8010.7510.90+5.45+101.87%13720.00%
GLD180126C001135002017-12-15 11:53PM EST113.505.556.006.150.00-660.00%
GLD180126C001140002018-01-03 12:37PM EST114.0011.1511.3511.600.00-1620.00%
GLD180126C001150002017-12-15 11:53PM EST115.003.654.604.750.00-67670.00%
GLD180126C001155002018-01-03 11:00AM EST115.509.659.9010.100.00-3370.00%
GLD180126C001160002018-01-05 10:36AM EST116.009.309.409.60+1.37+17.28%4470.00%
GLD180126C001165002017-12-27 10:04AM EST116.505.757.307.450.00-1370.00%
GLD180126C001170002018-01-22 10:15AM EST117.009.559.2510.30-0.03-0.31%17563.09%
GLD180126C001175002017-12-26 1:45PM EST117.504.706.306.500.00-1730.00%
GLD180126C001180002018-01-19 9:30AM EST118.008.318.009.15-0.39-4.48%120553.66%
GLD180126C001185002018-01-12 9:42AM EST118.507.608.508.70+0.31+4.25%138652.98%
GLD180126C001190002018-01-22 9:45AM EST119.007.557.607.85-0.06-0.79%110337.99%
GLD180126C001195002018-01-19 2:25PM EST119.507.106.907.05+1.31+22.63%11310.00%
GLD180126C001205002018-01-19 3:53PM EST120.506.015.906.10-0.54-8.24%177960.00%
GLD180126C001210002018-01-22 10:47AM EST121.005.755.605.80+0.05+0.88%268927.93%
GLD180126C001215002018-01-12 10:32AM EST121.504.765.505.70+0.80+20.20%144538.77%
GLD180126C001220002018-01-19 2:20PM EST122.004.694.454.60+0.74+18.73%45830.00%
GLD180126C001225002018-01-22 10:59AM EST122.504.214.154.30+0.01+0.24%118122.07%
GLD180126C001230002018-01-22 3:00PM EST123.003.573.653.80-0.20-5.31%734620.07%
GLD180126C001235002018-01-22 11:42AM EST123.503.113.153.30-0.07-2.20%759518.02%
GLD180126C001240002018-01-22 3:55PM EST124.002.752.672.79+0.13+4.96%711,25015.63%
GLD180126C001245002018-01-22 3:56PM EST124.502.282.212.33+0.07+3.17%7338814.65%
GLD180126C001250002018-01-22 3:28PM EST125.001.681.761.87-0.04-2.33%8063513.33%
GLD180126C001255002018-01-22 3:45PM EST125.501.341.351.40+0.04+3.08%13878611.48%
GLD180126C001260002018-01-22 3:55PM EST126.001.020.971.02+0.08+8.51%1481,38710.89%
GLD180126C001265002018-01-22 3:56PM EST126.500.670.660.69+0.03+4.69%78678510.35%
GLD180126C001270002018-01-22 3:58PM EST127.000.450.420.44+0.01+2.27%1,8535,60810.11%
GLD180126C001280002018-01-22 3:59PM EST128.000.180.160.18-0.03-14.29%1,3234,18010.79%
GLD180126C001285002018-01-22 3:41PM EST128.500.100.100.12-0.04-28.57%6171,04011.43%
GLD180126C001290002018-01-22 3:46PM EST129.000.080.070.08-0.03-27.27%18476312.01%
GLD180126C001300002018-01-22 3:45PM EST130.000.050.040.05-0.02-28.57%1,2613,43014.06%
GLD180126C001310002018-01-19 2:52PM EST131.000.050.040.05-0.09-64.29%24163617.19%
GLD180126C001315002018-01-22 10:40AM EST131.500.030.020.03-0.01-25.00%848716.99%
GLD180126C001320002018-01-19 3:53PM EST132.000.040.030.040.00-1702,64119.43%
GLD180126C001330002018-01-19 11:57PM EST133.000.030.020.030.00-4,254021.29%
GLD180126C001335002018-01-19 11:57PM EST133.500.030.020.030.00-1,266022.66%
GLD180126C001340002018-01-22 6:00PM EST134.000.020.010.020.00-301022.66%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180126P001100002018-01-04 12:23PM EST110.000.010.010.020.00-506050.78%
GLD180126P001115002018-01-03 10:47AM EST111.500.020.010.030.00-5023348.83%
GLD180126P001120002018-01-11 12:51PM EST112.000.020.000.020.00-5644.53%
GLD180126P001130002018-01-12 9:42AM EST113.000.010.000.020.00-146341.80%
GLD180126P001135002018-01-02 9:30AM EST113.500.270.020.030.00-501,31242.58%
GLD180126P001140002017-12-22 9:30AM EST114.000.260.080.10+0.11+73.33%12550.00%
GLD180126P001145002018-01-12 9:42AM EST114.500.020.000.02-0.07-77.78%135337.50%
GLD180126P001150002018-01-04 3:31PM EST115.000.030.030.040.00-935939.84%
GLD180126P001155002018-01-09 10:15AM EST115.500.030.010.020.00-1040634.77%
GLD180126P001160002018-01-19 11:12AM EST116.000.010.000.02-0.01-50.00%42,42433.20%
GLD180126P001165002018-01-12 9:59AM EST116.500.010.010.02-0.04-80.00%1018032.03%
GLD180126P001170002018-01-12 11:06AM EST117.000.020.010.03-0.01-33.33%224332.42%
GLD180126P001175002018-01-11 12:18PM EST117.500.030.020.030.00-1202,12330.86%
GLD180126P001180002018-01-19 11:32AM EST118.000.030.010.02+0.01+50.00%13,04327.74%
GLD180126P001185002018-01-18 2:25PM EST118.500.030.010.020.00-476,17326.17%
GLD180126P001190002018-01-12 11:06AM EST119.000.030.020.04-0.03-50.00%735727.54%
GLD180126P001195002018-01-19 3:54PM EST119.500.020.010.02-0.01-33.33%153,64023.44%
GLD180126P001200002018-01-18 3:10PM EST120.000.030.020.030.00-5454,38823.24%
GLD180126P001205002018-01-19 12:49PM EST120.500.020.020.030.00-13,45121.68%
GLD180126P001210002018-01-22 9:30AM EST121.000.020.000.02-0.02-50.00%55,81418.95%
GLD180126P001215002018-01-18 3:53PM EST121.500.060.030.040.00-102,15219.63%
GLD180126P001220002018-01-22 3:54PM EST122.000.020.010.02-0.01-33.33%312,24716.02%
GLD180126P001225002018-01-22 10:06AM EST122.500.030.010.03-0.02-40.00%174415.63%
GLD180126P001230002018-01-22 3:54PM EST123.000.020.020.03-0.04-66.67%2785,81413.97%
GLD180126P001235002018-01-22 3:37PM EST123.500.040.020.04-0.03-42.86%2,8322,08213.09%
GLD180126P001240002018-01-22 3:53PM EST124.000.040.030.05-0.05-55.56%203,80811.91%
GLD180126P001245002018-01-22 1:53PM EST124.500.070.050.07-0.04-36.36%2991,47211.04%
GLD180126P001250002018-01-22 3:58PM EST125.000.100.090.11-0.08-44.44%9223,74110.40%
GLD180126P001255002018-01-22 3:45PM EST125.500.180.160.18-0.12-40.00%2672,2629.91%
GLD180126P001260002018-01-22 3:50PM EST126.000.300.280.31-0.15-33.33%1,6741,7549.79%
GLD180126P001265002018-01-22 3:58PM EST126.500.480.460.49-0.21-30.43%6909509.52%
GLD180126P001270002018-01-22 3:42PM EST127.000.770.720.76-0.21-21.43%5114189.60%
GLD180126P001280002018-01-22 3:45PM EST128.001.501.461.50-0.17-10.18%2727910.06%
GLD180126P001285002018-01-22 3:16PM EST128.502.051.851.97+0.07+3.54%811011.43%
GLD180126P001290002018-01-18 11:42AM EST129.002.802.582.720.00-10011320.02%
GLD180126P001300002018-01-19 1:55PM EST130.003.493.503.70-0.06-1.69%20324.17%
GLD180126P001310002018-01-19 11:44PM EST131.004.444.504.650.00-204127.10%
GLD180126P001320002018-01-19 11:44PM EST132.006.005.505.700.00-101032.62%