GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190329C000880002019-02-13 1:30PM EDT88.0031.8735.8536.250.00-00121.48%
GLD190329C000890002019-01-29 11:12AM EDT89.0035.2234.8535.250.00-11117.97%
GLD190329C000900002019-01-29 11:14AM EDT90.0034.1833.8534.250.00-11114.45%
GLD190329C000910002019-01-29 11:18AM EDT91.0033.2032.8533.250.00-11110.94%
GLD190329C000930002019-01-29 11:18AM EDT93.0031.2230.8531.250.00-11104.30%
GLD190329C000950002019-01-29 11:16AM EDT95.0029.2128.8529.250.00-2297.27%
GLD190329C000960002019-01-29 11:19AM EDT96.0028.2127.8528.250.00-1194.14%
GLD190329C000970002019-01-29 11:16AM EDT97.0027.2226.8527.250.00-2290.63%
GLD190329C000980002019-01-29 11:19AM EDT98.0026.2525.8526.250.00-1187.30%
GLD190329C000990002019-01-28 10:37AM EDT99.0024.2524.8525.250.00-21583.98%
GLD190329C001000002019-01-29 11:19AM EDT100.0024.2523.8524.250.00-14380.86%
GLD190329C001010002019-01-29 11:20AM EDT101.0023.2622.8523.250.00-13677.54%
GLD190329C001020002019-02-13 1:30PM EDT102.0013.8021.8522.250.00-02874.22%
GLD190329C001030002019-02-13 1:30PM EDT103.0013.5520.8521.250.00-011071.09%
GLD190329C001040002019-01-28 10:30AM EDT104.0019.0219.8520.250.00-412567.97%
GLD190329C001050002019-02-12 3:05PM EDT105.0019.1918.8519.250.00-245264.65%
GLD190329C001060002019-02-13 1:30PM EDT106.0016.8417.8518.250.00-1143761.52%
GLD190329C001070002019-02-13 1:30PM EDT107.0015.8316.8517.250.00-1055658.40%
GLD190329C001080002019-02-20 4:50PM EDT108.0018.8515.8516.250.00-142455.27%
GLD190329C001090002019-02-13 1:30PM EDT109.0012.9014.8515.250.00-897752.15%
GLD190329C001100002019-03-12 2:10PM EDT110.0012.8513.8514.250.00-192062.50%
GLD190329C001110002019-01-30 3:03PM EDT111.0013.7812.8513.250.00-533658.79%
GLD190329C001120002019-03-14 10:59AM EDT112.0010.4811.8512.250.00-256355.08%
GLD190329C001130002019-03-05 1:31PM EDT113.008.4510.8511.250.00-243351.27%
GLD190329C001140002019-03-19 12:10PM EDT114.009.559.8510.250.00-51,02547.56%
GLD190329C001150002019-03-22 9:56AM EDT115.009.218.859.25+0.15+1.66%101,52043.75%
GLD190329C001160002019-03-18 11:36AM EDT116.007.327.858.250.00-51,41039.89%
GLD190329C001170002019-03-20 9:47AM EDT117.006.556.857.250.00-271336.04%
GLD190329C001180002019-03-21 2:26PM EDT118.005.675.856.250.00-1064132.13%
GLD190329C001190002019-03-22 2:32PM EDT119.005.004.855.25+0.40+8.70%106,76928.13%
GLD190329C001200002019-03-22 1:45PM EDT120.004.004.004.10+0.35+9.59%596019.14%
GLD190329C001210002019-03-22 1:33PM EDT121.003.083.003.10+0.36+13.24%52,84815.43%
GLD190329C001220002019-03-22 3:40PM EDT122.002.202.102.15+0.33+17.65%8211,96912.89%
GLD190329C001230002019-03-22 3:59PM EDT123.001.281.261.31+0.16+14.29%8972,48611.48%
GLD190329C001240002019-03-22 3:58PM EDT124.000.680.660.69+0.13+23.64%2,7015,01711.11%
GLD190329C001250002019-03-22 3:57PM EDT125.000.330.310.33+0.03+10.00%1,4744,84911.52%
GLD190329C001260002019-03-22 3:59PM EDT126.000.130.130.150.00-2513,59412.16%
GLD190329C001270002019-03-22 3:59PM EDT127.000.060.060.070.00-3751,34013.09%
GLD190329C001280002019-03-22 3:58PM EDT128.000.030.030.04+0.01+50.00%11268214.45%
GLD190329C001290002019-03-21 3:22PM EDT129.000.020.010.030.00-13,64516.41%
GLD190329C001300002019-03-20 2:33PM EDT130.000.020.000.020.00-46,73617.77%
GLD190329C001310002019-03-22 3:28PM EDT131.000.010.000.02-0.01-50.00%2,1651,08820.31%
GLD190329C001320002019-03-20 9:42AM EDT132.000.010.000.010.00-15,03120.70%
GLD190329C001330002019-03-15 3:15PM EDT133.000.010.000.010.00-305,75722.66%
GLD190329C001340002019-03-15 10:42AM EDT134.000.010.000.010.00-30387925.00%
GLD190329C001350002019-02-28 4:50PM EDT135.000.020.000.020.00-21,80429.30%
GLD190329C001360002019-03-20 2:33PM EDT136.000.010.000.020.00-41,36631.64%
GLD190329C001370002019-03-11 9:30AM EDT137.000.020.000.020.00-339933.59%
GLD190329C001380002019-02-22 3:39PM EDT138.000.040.000.020.00-173635.94%
GLD190329C001390002019-03-08 12:24PM EDT139.000.010.000.020.00-2230637.89%
GLD190329C001400002019-03-13 2:00PM EDT140.000.010.000.010.00-2058936.72%
GLD190329C001410002019-02-20 1:13PM EDT141.000.060.000.020.00-101042.19%
GLD190329C001430002019-02-22 12:28PM EDT143.000.010.000.020.00-10010046.09%
GLD190329C001450002019-02-21 1:44PM EDT145.000.010.000.020.00-20071950.00%
GLD190329C001500002019-02-12 10:52AM EDT150.000.020.000.020.00-225,90754.69%
GLD190329C001550002019-02-19 1:19PM EDT155.000.010.000.010.00-10051659.38%
GLD190329C001600002019-02-13 1:30PM EDT160.000.130.000.010.00-077165.63%
GLD190329C001650002019-02-12 10:55AM EDT165.000.020.000.010.00-102,51575.00%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190329P000880002019-02-13 1:15PM EDT88.000.020.000.010.00-0390.63%
GLD190329P000890002019-02-13 1:15PM EDT89.000.020.000.010.00-1822287.50%
GLD190329P000900002019-02-13 1:15PM EDT90.000.020.000.010.00-05,79084.38%
GLD190329P000910002019-02-13 1:15PM EDT91.000.020.000.010.00-3381.25%
GLD190329P000920002019-02-13 1:15PM EDT92.000.030.000.010.00-2278.13%
GLD190329P000930002019-02-13 1:15PM EDT93.000.020.000.010.00-33775.00%
GLD190329P000940002019-02-13 1:15PM EDT94.000.180.000.010.00-0373.44%
GLD190329P000950002019-02-13 1:15PM EDT95.000.260.000.010.00-014971.88%
GLD190329P000960002019-02-13 1:15PM EDT96.000.020.000.010.00-36168.75%
GLD190329P000970002019-01-28 3:37PM EDT97.000.020.000.010.00-59965.63%
GLD190329P000980002019-01-24 12:41PM EDT98.000.020.000.010.00-329562.50%
GLD190329P000990002019-02-13 1:15PM EDT99.000.280.000.010.00-081360.94%
GLD190329P001000002019-03-22 11:56PM EDT100.000.010.000.010.00-145259.38%
GLD190329P001010002019-02-13 1:15PM EDT101.000.050.000.010.00-01,14856.25%
GLD190329P001020002019-02-13 1:15PM EDT102.000.040.000.010.00-3001,12553.13%
GLD190329P001030002019-02-13 1:15PM EDT103.000.080.000.010.00-044150.00%
GLD190329P001040002019-03-01 3:51PM EDT104.000.010.000.010.00-1,5002,71851.56%
GLD190329P001050002019-02-08 10:38AM EDT105.000.010.000.010.00-52,32349.22%
GLD190329P001060002019-03-01 3:29PM EDT106.000.010.000.010.00-1,8532,83446.88%
GLD190329P001070002019-03-04 10:46AM EDT107.000.020.000.020.00-107,72548.05%
GLD190329P001080002019-02-15 4:53PM EDT108.000.020.000.020.00-2,0002,39845.31%
GLD190329P001090002019-02-13 1:15PM EDT109.000.070.000.020.00-75080142.58%
GLD190329P001100002019-03-01 4:40PM EDT110.000.020.000.010.00-1,2002,93636.72%
GLD190329P001110002019-03-01 3:25PM EDT111.000.020.000.020.00-3,4994,08137.50%
GLD190329P001120002019-03-05 3:50PM EDT112.000.030.000.010.00-4991,75332.03%
GLD190329P001130002019-03-01 3:03PM EDT113.000.030.000.020.00-3,0443,40232.03%
GLD190329P001140002019-03-07 10:49AM EDT114.000.030.000.020.00-101,29529.30%
GLD190329P001150002019-03-21 10:02AM EDT115.000.010.000.020.00-11,60326.56%
GLD190329P001160002019-03-12 1:32PM EDT116.000.020.000.020.00-31,87123.83%
GLD190329P001170002019-03-14 3:51PM EDT117.000.030.000.010.00-286519.53%
GLD190329P001180002019-03-22 11:24AM EDT118.000.010.000.020.00-19,88318.56%
GLD190329P001190002019-03-21 12:17PM EDT119.000.020.000.020.00-34,65815.82%
GLD190329P001200002019-03-22 3:53PM EDT120.000.030.010.03-0.01-25.00%73,48214.06%
GLD190329P001210002019-03-22 3:56PM EDT121.000.040.030.04-0.03-42.86%515,02611.62%
GLD190329P001220002019-03-22 3:53PM EDT122.000.100.090.10-0.06-37.50%1256,58110.65%
GLD190329P001230002019-03-22 3:56PM EDT123.000.250.250.27-0.15-37.50%1,4732,93310.16%
GLD190329P001240002019-03-22 3:58PM EDT124.000.620.620.64-0.26-29.55%1,7465,1309.86%
GLD190329P001250002019-03-22 3:48PM EDT125.001.241.261.31-0.19-13.29%262,11010.60%
GLD190329P001260002019-03-22 3:48PM EDT126.002.062.102.15-0.46-18.25%171,31911.33%
GLD190329P001270002019-03-22 12:35PM EDT127.003.003.003.10+0.11+3.81%790113.09%
GLD190329P001280002019-03-22 12:35PM EDT128.003.993.954.10-0.66-14.19%754316.21%
GLD190329P001290002019-03-18 11:41AM EDT129.005.254.805.200.00-541623.63%
GLD190329P001300002019-03-21 1:54PM EDT130.006.055.806.20-0.50-7.63%52026.95%
GLD190329P001310002019-03-08 12:16PM EDT131.008.706.807.200.00-3430.18%
GLD190329P001320002019-03-19 12:42PM EDT132.008.607.808.200.00-11033.25%
GLD190329P001330002019-03-12 11:16AM EDT133.0010.458.809.200.00-1536.23%
GLD190329P001340002019-03-15 12:28PM EDT134.0011.009.8010.200.00-151539.26%
GLD190329P001350002019-03-11 11:37AM EDT135.0012.8510.8011.200.00-3042.09%
GLD190329P001360002019-03-22 11:56PM EDT136.0013.0011.8012.200.00-1044.92%
GLD190329P001370002019-03-04 12:16PM EDT137.0015.5012.8013.200.00-2147.66%
GLD190329P001380002019-03-04 1:07PM EDT138.0016.2013.8014.200.00-1050.39%
GLD190329P001390002019-02-13 1:15PM EDT139.0017.2514.8015.200.00-1053.03%
GLD190329P001400002019-02-13 1:15PM EDT140.0018.7515.8016.200.00-19055.66%
GLD190329P001450002019-02-13 1:15PM EDT145.0025.8720.8021.200.00-0068.16%
GLD190329P001500002019-02-13 1:15PM EDT150.0022.5625.8026.200.00-0079.88%
GLD190329P001550002019-02-13 1:15PM EDT155.0037.2530.8031.200.00-0090.82%