GLD - SPDR® Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180427C001190002018-04-20 11:45PM EDT119.007.847.307.850.00-5034.13%
GLD180427C001200002018-04-13 2:16PM EDT120.007.637.507.70+0.68+9.78%283750.64%
GLD180427C001215002018-04-11 2:17PM EDT121.506.556.006.200.00-1343.65%
GLD180427C001220002018-04-20 3:36PM EDT122.004.744.604.80-1.26-21.00%255922.07%
GLD180427C001230002018-04-20 3:23PM EDT123.003.703.453.85-1.82-32.97%22319.83%
GLD180427C001235002018-04-20 3:59PM EDT123.503.233.153.35-0.77-19.25%15917.92%
GLD180427C001240002018-04-20 3:12PM EDT124.002.702.702.75-0.65-19.40%206713.53%
GLD180427C001245002018-04-20 12:49PM EDT124.502.462.242.28-0.96-28.07%259612.40%
GLD180427C001250002018-04-20 3:47PM EDT125.001.881.791.84-0.83-30.63%8831111.62%
GLD180427C001255002018-04-20 11:07AM EDT125.501.671.391.44-0.44-20.85%2530111.13%
GLD180427C001260002018-04-20 3:42PM EDT126.001.081.041.08-0.52-32.50%4491,32710.72%
GLD180427C001265002018-04-20 3:59PM EDT126.500.800.770.80-0.68-45.95%63898410.79%
GLD180427C001270002018-04-20 3:56PM EDT127.000.590.550.58-0.62-51.24%8741,91210.96%
GLD180427C001275002018-04-20 3:59PM EDT127.500.410.400.41-0.53-56.38%1,34993711.13%
GLD180427C001280002018-04-20 3:59PM EDT128.000.300.300.31-0.43-58.90%5711,65911.82%
GLD180427C001285002018-04-20 3:57PM EDT128.500.240.210.22-0.32-57.14%27082712.16%
GLD180427C001290002018-04-20 3:57PM EDT129.000.170.160.17-0.25-59.52%4341,63312.89%
GLD180427C001295002018-04-20 3:04PM EDT129.500.130.120.13-0.19-59.38%6651,01713.48%
GLD180427C001300002018-04-20 3:59PM EDT130.000.100.100.11-0.19-65.52%5282,98014.45%
GLD180427C001305002018-04-20 2:02PM EDT130.500.080.070.08-0.13-61.90%9644814.80%
GLD180427C001310002018-04-20 3:40PM EDT131.000.060.050.06-0.12-66.67%6352,93015.24%
GLD180427C001315002018-04-19 11:56AM EDT131.500.130.040.050.00-4290516.02%
GLD180427C001320002018-04-20 1:29PM EDT132.000.050.030.04-0.06-54.55%1309,31316.60%
GLD180427C001325002018-04-19 9:43AM EDT132.500.200.020.030.00-71,07016.99%
GLD180427C001330002018-04-20 3:50PM EDT133.000.030.020.03-0.05-62.50%5325,96818.16%
GLD180427C001335002018-04-20 11:45PM EDT133.500.030.010.03-0.06-54.55%119219.34%
GLD180427C001340002018-04-19 1:34PM EDT134.000.070.010.020.00-338019.14%
GLD180427C001345002018-04-20 11:45PM EDT134.500.080.010.02-0.06-75.00%25620.31%
GLD180427C001350002018-04-18 3:43PM EDT135.000.090.010.020.00-4191,05821.29%
GLD180427C001355002018-04-20 11:45PM EDT135.500.010.000.010.00-10012920.31%
GLD180427C001365002018-04-20 11:45PM EDT136.500.010.000.010.00-100022.27%
GLD180427C001400002018-04-18 11:20AM EDT140.000.030.000.010.00-1641028.91%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180427P001190002018-04-20 12:31PM EDT119.000.010.000.010.00-129918.75%
GLD180427P001195002018-04-20 1:50PM EDT119.500.010.000.01-0.16-94.12%19417.97%
GLD180427P001200002018-04-20 1:02PM EDT120.000.010.010.020.00-858918.36%
GLD180427P001205002018-04-20 9:30AM EDT120.500.020.010.02-0.01-33.33%12317.19%
GLD180427P001210002018-04-20 10:25AM EDT121.000.010.010.02-0.01-50.00%141,12915.82%
GLD180427P001215002018-04-20 1:02PM EDT121.500.020.010.02+0.01+100.00%55614.65%
GLD180427P001220002018-04-20 2:25PM EDT122.000.020.010.020.00-13914613.48%
GLD180427P001225002018-04-19 2:52PM EDT122.500.020.020.030.00-29362012.99%
GLD180427P001230002018-04-20 3:59PM EDT123.000.030.020.030.00-4747811.72%
GLD180427P001235002018-04-20 3:29PM EDT123.500.040.030.040.00-4016510.94%
GLD180427P001240002018-04-20 3:10PM EDT124.000.050.050.060.00-5411,29110.35%
GLD180427P001245002018-04-20 3:15PM EDT124.500.100.080.09+0.01+11.11%6216779.77%
GLD180427P001250002018-04-20 3:55PM EDT125.000.130.140.15+0.03+30.00%3063,1769.52%
GLD180427P001255002018-04-20 3:59PM EDT125.500.250.230.25+0.09+56.25%3354,0249.42%
GLD180427P001260002018-04-20 3:59PM EDT126.000.380.380.40+0.14+58.33%1,0061,9969.35%
GLD180427P001265002018-04-20 3:57PM EDT126.500.580.590.62+0.23+65.71%1,5659789.50%
GLD180427P001270002018-04-20 3:59PM EDT127.000.870.870.90+0.36+70.59%1,1901,2219.64%
GLD180427P001275002018-04-20 3:58PM EDT127.501.181.211.25+0.40+51.28%28187010.01%
GLD180427P001280002018-04-20 3:27PM EDT128.001.641.601.64+0.63+62.38%3891,56710.35%
GLD180427P001285002018-04-20 3:30PM EDT128.502.032.022.07+0.55+37.16%1819010.84%
GLD180427P001290002018-04-20 3:34PM EDT129.002.492.472.52+0.63+33.87%358611.28%
GLD180427P001295002018-04-20 3:59PM EDT129.502.932.942.98+1.08+58.38%2013111.52%
GLD180427P001300002018-04-20 3:17PM EDT130.003.473.403.50+0.66+23.49%217013.77%
GLD180427P001305002018-04-20 10:57AM EDT130.503.803.853.95+0.66+21.02%34512.79%
GLD180427P001310002018-04-20 11:53AM EDT131.004.154.304.55+0.74+21.70%475818.56%
GLD180427P001320002018-04-20 11:47PM EDT132.005.255.255.450.00-1116.60%