GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171027C001140002017-10-23 12:19PM EDT114.007.857.707.90-0.75-8.72%1130.66%
GLD171027C001150002017-10-19 12:02PM EDT115.007.416.457.100.00-32038.57%
GLD171027C001160002017-10-23 9:56AM EDT116.005.095.705.90-1.26-19.84%63423.83%
GLD171027C001165002017-10-23 11:56AM EDT116.504.955.205.35+1.31+35.99%20214.06%
GLD171027C001170002017-10-10 1:59PM EDT117.005.554.604.750.00-650.00%
GLD171027C001175002017-10-23 11:56AM EDT117.503.954.254.40-0.30-7.06%154818.65%
GLD171027C001180002017-10-23 1:35PM EDT118.003.653.753.90+0.10+2.82%1226916.90%
GLD171027C001185002017-10-23 11:56AM EDT118.502.983.253.40+0.71+31.28%3319215.14%
GLD171027C001190002017-10-23 3:32PM EDT119.002.852.822.91+0.17+6.34%19653913.87%
GLD171027C001195002017-10-23 3:23PM EDT119.502.302.322.42-0.65-22.03%72212.40%
GLD171027C001200002017-10-23 3:35PM EDT120.001.931.931.96+0.15+8.43%19,8011,06611.77%
GLD171027C001205002017-10-23 3:33PM EDT120.501.491.491.54+0.01+0.68%1,72945011.62%
GLD171027C001210002017-10-23 3:23PM EDT121.001.051.101.12-0.06-5.41%1,9501,57410.65%
GLD171027C001215002017-10-23 3:20PM EDT121.500.680.780.80-0.07-9.33%2,61487410.74%
GLD171027C001220002017-10-23 3:32PM EDT122.000.510.510.53-0.01-1.92%1,5541,62710.60%
GLD171027C001225002017-10-23 3:32PM EDT122.500.330.320.34-0.03-8.33%1,3162,21910.72%
GLD171027C001230002017-10-23 3:32PM EDT123.000.200.200.22-0.06-23.08%3,7852,62311.13%
GLD171027C001235002017-10-23 3:36PM EDT123.500.120.130.14-0.06-33.33%6901,02511.57%
GLD171027C001240002017-10-23 3:33PM EDT124.000.070.070.08-0.07-50.00%3,0013,55911.72%
GLD171027C001245002017-10-23 3:24PM EDT124.500.040.050.06-0.06-60.00%2461,11512.70%
GLD171027C001250002017-10-23 2:55PM EDT125.000.030.030.04-0.05-62.50%311,76013.28%
GLD171027C001255002017-10-23 1:40PM EDT125.500.030.020.03-0.02-40.00%487214.06%
GLD171027C001260002017-10-23 9:30AM EDT126.000.020.010.02-0.03-60.00%11,21714.65%
GLD171027C001265002017-10-23 10:09AM EDT126.500.010.010.02-0.02-66.67%218716.02%
GLD171027C001270002017-10-23 9:50AM EDT127.000.010.010.02-0.02-66.67%1032717.58%
GLD171027C001275002017-10-20 1:51PM EDT127.500.020.020.03-0.02-50.00%2022920.12%
GLD171027C001280002017-10-20 9:34AM EDT128.000.030.020.03-0.01-25.00%2392821.49%
GLD171027C001285002017-10-20 11:31AM EDT128.500.020.010.02-0.01-33.33%12018221.49%
GLD171027C001290002017-10-19 9:30AM EDT129.000.040.010.020.00-138722.85%
GLD171027C001295002017-10-20 3:45PM EDT129.500.010.010.02-0.06-85.71%2028724.22%
GLD171027C001300002017-10-20 12:29PM EDT130.000.020.000.02-0.01-33.33%180925.39%
GLD171027C001305002017-10-19 10:22AM EDT130.500.020.000.010.00-26524.22%
GLD171027C001310002017-10-13 2:31PM EDT131.000.040.040.050.00-1115232.23%
GLD171027C001315002017-10-20 3:55PM EDT131.500.010.000.010.00-7520726.56%
GLD171027C001320002017-10-13 2:31PM EDT132.000.030.030.04+0.01+50.00%2353733.79%
GLD171027C001325002017-10-13 9:30AM EDT132.500.030.020.04-0.03-50.00%16435.16%
GLD171027C001330002017-10-19 9:34AM EDT133.000.010.000.010.00-5011830.47%
GLD171027C001335002017-09-15 11:54PM EDT133.500.480.220.240.00-15315352.15%
GLD171027C001340002017-10-19 11:41AM EDT134.000.010.000.010.00-4801,11132.81%
GLD171027C001350002017-10-11 12:02PM EDT135.000.020.010.020.00-40045737.89%
GLD171027C001400002017-10-13 11:32AM EDT140.000.010.000.01-0.09-90.00%991045.31%
GLD171027C001450002017-09-15 11:54PM EDT145.000.100.030.050.00-88488465.23%
GLD171027C001500002017-09-27 11:19AM EDT150.000.010.000.010.00-3032760.94%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171027P001140002017-10-10 3:53PM EDT114.000.010.010.020.00-955126.17%
GLD171027P001150002017-10-23 12:30PM EDT115.000.010.000.01-0.01-50.00%844221.09%
GLD171027P001160002017-10-23 1:16PM EDT116.000.010.010.02-0.01-50.00%2131,22320.31%
GLD171027P001165002017-10-17 11:18AM EDT116.500.040.010.020.00-1832,56118.75%
GLD171027P001170002017-10-19 9:30AM EDT117.000.020.020.030.00-24,14118.36%
GLD171027P001175002017-10-23 11:12AM EDT117.500.020.020.03-0.02-50.00%1002,77616.80%
GLD171027P001180002017-10-23 11:55AM EDT118.000.030.030.04-0.02-40.00%58840216.02%
GLD171027P001185002017-10-23 2:49PM EDT118.500.060.040.05+0.01+20.00%783,87114.94%
GLD171027P001190002017-10-23 2:29PM EDT119.000.060.060.07-0.02-25.00%1,5363,00414.26%
GLD171027P001195002017-10-23 3:37PM EDT119.500.090.090.100.00-19020113.48%
GLD171027P001200002017-10-23 3:32PM EDT120.000.140.130.140.00-3,0222,39712.65%
GLD171027P001205002017-10-23 3:29PM EDT120.500.210.200.21-0.02-8.70%5,23099712.06%
GLD171027P001210002017-10-23 3:32PM EDT121.000.330.310.32-0.07-17.50%2,2371,82011.62%
GLD171027P001215002017-10-23 3:15PM EDT121.500.540.470.49-0.01-1.82%2,1021,50611.43%
GLD171027P001220002017-10-23 3:08PM EDT122.000.820.690.72+0.03+3.80%4352,51011.26%
GLD171027P001225002017-10-23 2:48PM EDT122.501.111.001.04-0.05-4.31%22349611.62%
GLD171027P001230002017-10-23 3:15PM EDT123.001.541.401.44-0.01-0.65%131,10412.65%
GLD171027P001235002017-10-23 1:44PM EDT123.501.981.811.89-0.15-7.04%7189314.11%
GLD171027P001240002017-10-23 3:05PM EDT124.002.492.312.41-0.04-1.58%6975417.09%
GLD171027P001245002017-10-23 1:27PM EDT124.502.922.722.83-0.16-5.19%1033317.09%
GLD171027P001250002017-10-23 1:16PM EDT125.003.333.203.35-0.27-7.50%3225719.87%
GLD171027P001255002017-10-23 12:16PM EDT125.503.753.703.85-0.22-5.54%225621.97%
GLD171027P001260002017-10-23 11:56AM EDT126.004.604.154.30+0.20+4.55%517922.12%
GLD171027P001265002017-10-20 2:58PM EDT126.504.994.855.20+0.74+17.41%114136.33%
GLD171027P001270002017-10-20 11:10AM EDT127.005.225.355.70+0.57+12.26%57138.62%
GLD171027P001275002017-10-23 9:48AM EDT127.506.425.655.80-0.17-2.58%13827.64%
GLD171027P001280002017-10-20 12:34PM EDT128.006.456.306.60+0.61+10.45%11140.23%
GLD171027P001285002017-10-06 12:24PM EDT128.507.546.807.150.00-2943.80%
GLD171027P001290002017-10-06 9:35AM EDT129.009.137.307.650.00-1245.90%
GLD171027P001295002017-09-22 11:54PM EDT129.506.757.558.450.00-8056.40%
GLD171027P001300002017-10-02 1:36PM EDT130.009.048.308.700.00-1031851.51%
GLD171027P001305002017-09-29 11:45PM EDT130.508.308.559.450.00-2264860.74%
GLD171027P001315002017-09-15 11:55PM EDT131.505.409.8010.200.00-545450.49%
GLD171027P001330002017-09-15 11:55PM EDT133.006.7011.3011.700.00-121255.86%
GLD171027P001335002017-10-16 3:00PM EDT133.5010.6011.8012.200.00-11357.62%
GLD171027P001340002017-09-29 11:45PM EDT134.0012.0211.8012.950.00-1053.42%
GLD171027P001350002017-09-15 11:55PM EDT135.008.5512.9013.950.00-202059.18%