GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time 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%
GLD180126C001170002018-01-19 10:04AM EST117.009.589.0510.10+0.49+5.39%17553.52%
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%120550.68%
GLD180126C001185002018-01-12 9:42AM EST118.507.608.508.70+0.31+4.25%138649.76%
GLD180126C001190002018-01-19 11:34AM EST119.007.617.407.65+0.49+6.88%2611432.86%
GLD180126C001195002018-01-19 2:25PM EST119.507.106.907.05+1.31+22.63%113127.25%
GLD180126C001205002018-01-19 3:53PM EST120.506.015.906.10-0.54-8.24%1779625.98%
GLD180126C001210002018-01-19 10:07AM EST121.005.705.405.60+0.68+13.55%268924.32%
GLD180126C001215002018-01-12 10:32AM EST121.504.765.505.70+0.80+20.20%144536.82%
GLD180126C001220002018-01-19 2:20PM EST122.004.694.454.60+0.74+18.73%458320.90%
GLD180126C001225002018-01-19 1:56PM EST122.504.203.954.10+0.40+10.53%318219.14%
GLD180126C001230002018-01-19 2:59PM EST123.003.773.453.60+0.79+26.51%3034317.33%
GLD180126C001235002018-01-19 11:12AM EST123.503.182.953.10-0.62-16.32%459715.53%
GLD180126C001240002018-01-19 3:51PM EST124.002.622.502.62+0.37+16.44%411,26514.11%
GLD180126C001245002018-01-19 3:42PM EST124.502.212.022.15+0.41+22.78%2039812.79%
GLD180126C001250002018-01-19 3:49PM EST125.001.721.621.68+0.37+27.41%7660711.23%
GLD180126C001255002018-01-19 3:53PM EST125.501.301.241.29+0.28+27.45%23070910.74%
GLD180126C001260002018-01-19 3:58PM EST126.000.940.900.95+0.21+28.77%6451,59710.43%
GLD180126C001265002018-01-19 3:59PM EST126.500.640.630.67+0.11+20.75%51764510.21%
GLD180126C001270002018-01-19 3:59PM EST127.000.440.430.46+0.05+12.82%6,2411,21810.23%
GLD180126C001280002018-01-19 3:59PM EST128.000.210.200.21+0.02+10.53%2,1142,66010.69%
GLD180126C001285002018-01-19 3:44PM EST128.500.140.130.150.00-84138711.28%
GLD180126C001290002018-01-19 3:48PM EST129.000.110.100.11-0.01-8.33%54333811.87%
GLD180126C001300002018-01-19 2:58PM EST130.000.070.060.07-0.01-12.50%1083,32913.48%
GLD180126C001310002018-01-19 2:52PM EST131.000.050.040.05-0.09-64.29%24163615.24%
GLD180126C001315002018-01-19 11:59AM EST131.500.040.030.040.00-20035715.82%
GLD180126C001320002018-01-19 3:53PM EST132.000.040.030.040.00-1702,64116.99%
GLD180126C001330002018-01-19 11:57PM EST133.000.030.020.030.00-4,254018.56%
GLD180126C001335002018-01-19 11:57PM EST133.500.030.020.030.00-1,266019.73%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180126P001100002018-01-04 12:23PM EST110.000.010.010.020.00-506042.19%
GLD180126P001115002018-01-03 10:47AM EST111.500.020.010.030.00-5023340.63%
GLD180126P001120002018-01-11 12:51PM EST112.000.020.000.020.00-5637.50%
GLD180126P001130002018-01-12 9:42AM EST113.000.010.000.020.00-146334.77%
GLD180126P001135002018-01-02 9:30AM EST113.500.270.020.030.00-501,31235.55%
GLD180126P001140002017-12-22 9:30AM EST114.000.260.080.10+0.11+73.33%12541.60%
GLD180126P001145002018-01-12 9:42AM EST114.500.020.000.02-0.07-77.78%135331.25%
GLD180126P001150002018-01-04 3:31PM EST115.000.030.030.040.00-935933.20%
GLD180126P001155002018-01-09 10:15AM EST115.500.030.010.020.00-1040628.91%
GLD180126P001160002018-01-19 11:12AM EST116.000.010.000.02-0.01-50.00%42,42427.74%
GLD180126P001165002018-01-12 9:59AM EST116.500.010.010.02-0.04-80.00%1018026.56%
GLD180126P001170002018-01-12 11:06AM EST117.000.020.010.03-0.01-33.33%224326.76%
GLD180126P001175002018-01-11 12:18PM EST117.500.030.020.030.00-1202,12325.39%
GLD180126P001180002018-01-19 11:32AM EST118.000.030.010.02+0.01+50.00%13,04322.66%
GLD180126P001185002018-01-18 2:25PM EST118.500.030.010.020.00-476,17321.49%
GLD180126P001190002018-01-12 11:06AM EST119.000.030.020.04-0.03-50.00%735722.66%
GLD180126P001195002018-01-19 3:54PM EST119.500.020.010.02-0.01-33.33%153,64019.14%
GLD180126P001200002018-01-18 3:10PM EST120.000.030.020.030.00-5454,38819.14%
GLD180126P001205002018-01-19 12:49PM EST120.500.020.020.030.00-13,45117.77%
GLD180126P001210002018-01-18 2:14PM EST121.000.040.020.030.00-9945,81416.41%
GLD180126P001215002018-01-18 3:53PM EST121.500.060.030.040.00-102,15216.02%
GLD180126P001220002018-01-19 1:44PM EST122.000.030.030.04-0.01-25.00%1202,17414.65%
GLD180126P001225002018-01-19 2:08PM EST122.500.050.040.05-0.03-37.50%474013.87%
GLD180126P001230002018-01-19 3:41PM EST123.000.060.050.06-0.03-33.33%335,81412.89%
GLD180126P001235002018-01-19 3:41PM EST123.500.070.060.07-0.07-50.00%102,08611.77%
GLD180126P001240002018-01-19 3:53PM EST124.000.090.080.09-0.12-57.14%1,2813,44210.89%
GLD180126P001245002018-01-19 3:54PM EST124.500.110.110.13-0.20-64.52%1721,45710.25%
GLD180126P001250002018-01-19 3:51PM EST125.000.180.180.20-0.24-57.14%9503,1989.89%
GLD180126P001255002018-01-19 3:58PM EST125.500.300.280.31-0.30-50.00%2892,1379.62%
GLD180126P001260002018-01-19 3:59PM EST126.000.450.460.47-0.39-46.43%3871,5859.40%
GLD180126P001265002018-01-19 3:58PM EST126.500.690.670.70-0.46-40.00%5607199.38%
GLD180126P001270002018-01-19 3:59PM EST127.000.980.961.00-0.46-31.94%5784449.47%
GLD180126P001280002018-01-19 3:22PM EST128.001.671.721.77-0.63-27.39%5124210.11%
GLD180126P001285002018-01-19 10:00AM EST128.501.982.132.23-0.50-20.16%1010011.04%
GLD180126P001290002018-01-18 11:42AM EST129.002.802.582.720.00-10011312.45%
GLD180126P001300002018-01-19 1:55PM EST130.003.493.503.70-0.06-1.69%20315.04%
GLD180126P001310002018-01-19 11:44PM EST131.004.444.504.650.00-204115.72%
GLD180126P001320002018-01-19 11:44PM EST132.006.005.505.700.00-101020.90%