GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171222C001120002017-12-15 11:52PM EST112.005.947.207.300.00-1131.25%
GLD171222C001150002017-12-13 3:56PM EST115.004.254.204.350.00-544922.27%
GLD171222C001155002017-12-07 2:57PM EST115.503.303.403.50-3.15-48.84%140.00%
GLD171222C001160002017-12-15 1:34PM EST116.003.153.253.35-0.07-2.17%419018.26%
GLD171222C001165002017-12-13 12:38PM EST116.502.252.772.840.00-25115.92%
GLD171222C001170002017-12-15 3:55PM EST117.002.372.292.36+0.17+7.73%15354214.36%
GLD171222C001175002017-12-15 1:00PM EST117.501.691.831.87-0.14-7.65%3835812.35%
GLD171222C001180002017-12-15 3:47PM EST118.001.451.391.44+0.18+14.17%981,02811.48%
GLD171222C001185002017-12-15 3:54PM EST118.501.040.991.04+0.13+14.29%7072810.60%
GLD171222C001190002017-12-15 3:58PM EST119.000.680.660.70+0.05+7.94%1,1351,1049.94%
GLD171222C001195002017-12-15 3:57PM EST119.500.420.410.440.00-3291,4429.60%
GLD171222C001200002017-12-15 3:54PM EST120.000.240.230.26-0.08-25.00%1,0483,0489.47%
GLD171222C001205002017-12-15 3:59PM EST120.500.140.130.15-0.02-12.50%3001,8019.62%
GLD171222C001210002017-12-15 3:49PM EST121.000.090.080.09-0.01-10.00%771,17210.01%
GLD171222C001215002017-12-15 2:54PM EST121.500.060.040.05-0.01-14.29%4752510.25%
GLD171222C001220002017-12-15 3:42PM EST122.000.030.030.04-0.02-40.00%5461,82811.33%
GLD171222C001225002017-12-15 9:50AM EST122.500.030.020.030.00-14233812.21%
GLD171222C001230002017-12-15 3:15PM EST123.000.030.020.030.00-1601,00813.67%
GLD171222C001235002017-12-13 3:47PM EST123.500.040.010.020.00-352314.06%
GLD171222C001240002017-12-15 10:59AM EST124.000.020.010.02-0.02-50.00%552115.43%
GLD171222C001245002017-12-12 2:53PM EST124.500.020.010.020.00-616016.80%
GLD171222C001250002017-12-13 1:00PM EST125.000.030.000.020.00-1143317.97%
GLD171222C001255002017-12-13 2:19PM EST125.500.030.000.020.00-233619.14%
GLD171222C001260002017-12-15 1:26PM EST126.000.010.000.01-0.01-50.00%115818.75%
GLD171222C001265002017-12-14 1:56PM EST126.500.010.000.010.00-414419.92%
GLD171222C001270002017-12-15 9:49AM EST127.000.010.000.010.00-9044321.09%
GLD171222C001275002017-12-01 10:13AM EST127.500.080.110.12-0.05-38.46%11532.81%
GLD171222C001280002017-12-13 3:10PM EST128.000.010.000.010.00-20012923.44%
GLD171222C001290002017-12-12 9:30AM EST129.000.020.000.010.00-16625.39%
GLD171222C001300002017-12-07 10:30AM EST130.000.020.010.03-0.02-50.00%23531.64%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171222P001110002017-12-15 11:53PM EST111.000.040.000.020.00-101025.39%
GLD171222P001115002017-12-08 10:22AM EST111.500.050.040.060.00-42028.71%
GLD171222P001120002017-12-15 11:53PM EST112.000.110.010.020.00-11022.66%
GLD171222P001125002017-12-15 11:53PM EST112.500.110.010.020.00-7017021.49%
GLD171222P001130002017-12-14 2:44PM EST113.000.020.010.030.00-515721.29%
GLD171222P001135002017-12-13 1:59PM EST113.500.100.010.030.00-10619.73%
GLD171222P001140002017-12-15 11:55AM EST114.000.010.020.03-0.03-75.00%670618.16%
GLD171222P001145002017-12-13 3:08PM EST114.500.060.020.030.00-154316.80%
GLD171222P001150002017-12-15 3:58PM EST115.000.040.030.04-0.01-20.00%6,5161,56716.02%
GLD171222P001155002017-12-15 3:37PM EST115.500.030.030.04-0.07-70.00%2,35234614.45%
GLD171222P001160002017-12-15 3:34PM EST116.000.030.040.05-0.02-40.00%281,37713.38%
GLD171222P001165002017-12-15 3:36PM EST116.500.050.050.06-0.03-37.50%1401,08612.21%
GLD171222P001170002017-12-15 3:17PM EST117.000.070.070.09-0.03-30.00%2341,10711.57%
GLD171222P001175002017-12-15 3:47PM EST117.500.100.100.12-0.05-33.33%2351,58710.50%
GLD171222P001180002017-12-15 3:54PM EST118.000.180.160.18-0.10-35.71%3431,4389.77%
GLD171222P001185002017-12-15 3:48PM EST118.500.260.270.29-0.16-38.10%5671,2849.33%
GLD171222P001190002017-12-15 3:58PM EST119.000.440.440.46-0.20-31.25%1,2111,9958.96%
GLD171222P001195002017-12-15 3:51PM EST119.500.680.680.71-0.24-26.09%7541,4068.77%
GLD171222P001200002017-12-15 3:46PM EST120.001.000.991.03-0.18-15.25%2821,1378.50%
GLD171222P001205002017-12-15 3:55PM EST120.501.371.391.43-0.19-12.18%85968.59%
GLD171222P001210002017-12-15 3:39PM EST121.001.851.821.88-0.30-13.95%291,4448.99%
GLD171222P001215002017-12-15 3:54PM EST121.502.282.282.38-1.04-31.33%221,29010.74%
GLD171222P001220002017-12-15 3:57PM EST122.002.802.772.88-0.28-9.09%192,18012.40%
GLD171222P001225002017-12-15 3:38PM EST122.503.313.253.35-0.84-20.24%71,12112.21%
GLD171222P001230002017-12-15 3:36PM EST123.003.833.753.85-0.12-3.04%2063313.67%
GLD171222P001235002017-12-14 12:23PM EST123.504.554.254.350.00-145315.04%
GLD171222P001240002017-12-15 1:30PM EST124.004.924.754.85-1.05-17.59%927616.41%
GLD171222P001245002017-12-12 3:16PM EST124.506.445.255.350.00-105817.77%
GLD171222P001250002017-12-11 11:25AM EST125.006.655.206.400.00-139539.65%
GLD171222P001255002017-12-01 11:08AM EST125.504.054.004.15+0.58+19.53%28650.00%
GLD171222P001260002017-12-08 3:50PM EST126.007.487.107.75+0.52+7.47%15352.15%
GLD171222P001265002017-12-05 11:08AM EST126.506.506.609.50+1.10+20.37%21579.83%
GLD171222P001270002017-11-22 9:30AM EST127.004.964.754.900.00-1140.00%