GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171020C000900002017-09-28 9:30AM EDT90.0032.250.000.000.00-200.00%
GLD171020C000940002017-07-14 11:54PM EDT94.0023.240.000.000.00-1000.00%
GLD171020C000950002017-10-11 11:45AM EDT95.0027.340.000.000.00-400.00%
GLD171020C000960002017-09-08 11:58PM EDT96.0031.950.000.000.00-600.00%
GLD171020C000970002017-08-04 3:51PM EDT97.0022.980.000.000.00-500.00%
GLD171020C001000002017-10-13 3:24PM EDT100.0023.780.000.000.00-2000.00%
GLD171020C001050002017-10-11 11:45AM EDT105.0017.410.000.000.00-400.00%
GLD171020C001060002017-10-11 10:47AM EDT106.0016.530.000.000.00-500.00%
GLD171020C001070002017-10-10 11:07AM EDT107.0015.890.000.000.00-100.00%
GLD171020C001080002017-09-19 10:19AM EDT108.0016.580.000.000.00-100.00%
GLD171020C001090002017-10-11 10:30AM EDT109.0013.580.000.000.00-100.00%
GLD171020C001100002017-10-16 3:34PM EDT110.0012.850.000.000.00-28300.00%
GLD171020C001110002017-10-16 3:58PM EDT111.0011.950.000.000.00-100.00%
GLD171020C001120002017-10-17 11:54AM EDT112.0010.130.000.000.00-100.00%
GLD171020C001130002017-10-02 9:30AM EDT113.008.280.000.000.00-200.00%
GLD171020C001140002017-10-16 2:55PM EDT114.009.200.000.000.00-400.00%
GLD171020C001150002017-10-16 1:32PM EDT115.008.450.000.000.00-1400.00%
GLD171020C001160002017-10-17 11:57AM EDT116.006.120.000.000.00-300.00%
GLD171020C001170002017-10-17 3:59PM EDT117.005.140.000.000.00-17000.00%
GLD171020C001175002017-10-17 11:42AM EDT117.504.600.000.000.00-700.00%
GLD171020C001180002017-10-17 2:37PM EDT118.004.250.000.000.00-5300.00%
GLD171020C001185002017-10-17 11:42AM EDT118.503.600.000.000.00-3500.00%
GLD171020C001190002017-10-17 3:48PM EDT119.003.150.000.000.00-10800.00%
GLD171020C001195002017-10-17 11:42AM EDT119.502.610.000.000.00-16300.00%
GLD171020C001200002017-10-17 3:41PM EDT120.002.250.000.000.00-18200.00%
GLD171020C001205002017-10-17 12:37PM EDT120.501.760.000.000.00-33000.00%
GLD171020C001210002017-10-17 3:30PM EDT121.001.320.000.000.00-1,51900.00%
GLD171020C001215002017-10-17 2:46PM EDT121.500.950.000.000.00-13600.00%
GLD171020C001220002017-10-17 3:46PM EDT122.000.550.000.000.00-1,72900.00%
GLD171020C001225002017-10-17 3:55PM EDT122.500.320.000.000.00-3,16100.78%
GLD171020C001230002017-10-17 3:59PM EDT123.000.180.000.000.00-2,53303.13%
GLD171020C001235002017-10-17 3:53PM EDT123.500.090.000.000.00-1,13003.13%
GLD171020C001240002017-10-17 3:59PM EDT124.000.060.000.000.00-2,42206.25%
GLD171020C001245002017-10-17 3:59PM EDT124.500.040.000.000.00-37606.25%
GLD171020C001250002017-10-17 3:59PM EDT125.000.030.000.000.00-1,01806.25%
GLD171020C001255002017-10-17 2:24PM EDT125.500.020.000.000.00-54006.25%
GLD171020C001260002017-10-17 2:12PM EDT126.000.020.000.000.00-6606.25%
GLD171020C001265002017-10-17 11:14AM EDT126.500.010.000.000.00-11012.50%
GLD171020C001270002017-10-17 10:12AM EDT127.000.020.000.000.00-18012.50%
GLD171020C001275002017-10-17 10:20AM EDT127.500.020.000.000.00-51012.50%
GLD171020C001280002017-10-17 1:04PM EDT128.000.010.000.000.00-19012.50%
GLD171020C001285002017-10-13 3:59PM EDT128.500.030.030.04-0.01-25.00%11,29029.88%
GLD171020C001290002017-10-17 1:56PM EDT129.000.010.000.000.00-40012.50%
GLD171020C001295002017-10-12 3:51PM EDT129.500.020.020.030.00-443432.03%
GLD171020C001300002017-10-16 3:59PM EDT130.000.010.010.02-0.01-50.00%24745,79932.03%
GLD171020C001305002017-10-06 2:38PM EDT130.500.020.020.03-0.02-50.00%181035.55%
GLD171020C001310002017-10-16 12:50PM EDT131.000.020.000.02+0.01+100.00%10715,44635.16%
GLD171020C001315002017-10-16 11:06AM EDT131.500.010.000.02-0.01-50.00%1113036.72%
GLD171020C001320002017-10-16 2:29PM EDT132.000.010.000.01-0.01-50.00%1039,21835.16%
GLD171020C001325002017-10-11 3:18PM EDT132.500.020.010.020.00-3439.84%
GLD171020C001330002017-10-16 10:58AM EDT133.000.020.000.01+0.01+100.00%119,47338.28%
GLD171020C001335002017-10-05 10:17AM EDT133.500.010.010.020.00-114242.97%
GLD171020C001340002017-10-13 3:50PM EDT134.000.010.000.020.00-1,3197,32244.53%
GLD171020C001345002017-10-13 1:03PM EDT134.500.010.000.020.00-19539646.09%
GLD171020C001350002017-10-13 10:43AM EDT135.000.010.000.010.00-912,15543.75%
GLD171020C001360002017-10-16 2:48PM EDT136.000.010.000.01-0.01-50.00%281346.88%
GLD171020C001370002017-10-04 3:21PM EDT137.000.010.010.020.00-13,07252.34%
GLD171020C001380002017-10-13 9:30AM EDT138.000.020.000.01+0.01+100.00%21,17052.34%
GLD171020C001390002017-10-13 9:30AM EDT139.000.680.000.01+0.67+6,700.00%27,31651.56%
GLD171020C001400002017-09-29 11:13AM EDT140.000.010.000.02-0.02-66.67%3011,78857.81%
GLD171020C001410002017-09-29 9:51AM EDT141.000.010.000.01-0.03-75.00%4001,60356.25%
GLD171020C001420002017-09-27 3:49PM EDT142.000.020.000.010.00-162559.38%
GLD171020C001430002017-09-22 12:08PM EDT143.000.010.010.020.00-341568.75%
GLD171020C001440002017-09-27 1:59PM EDT144.000.020.000.010.00-160564.06%
GLD171020C001450002017-10-16 1:07PM EDT145.000.010.000.01-0.01-50.00%101,46565.63%
GLD171020C001460002017-09-27 12:16PM EDT146.000.010.000.010.00-238368.75%
GLD171020C001470002017-09-15 3:37PM EDT147.000.020.020.030.00-33330084.38%
GLD171020C001480002017-09-20 12:25PM EDT148.000.010.000.010.00-3860571.88%
GLD171020C001490002017-09-15 3:37PM EDT149.000.020.010.020.00-48738584.38%
GLD171020C001500002017-09-15 3:42PM EDT150.000.010.010.02-0.03-75.00%31826,16086.72%
GLD171020C001510002017-09-15 3:37PM EDT151.000.010.010.02-0.04-80.00%31710589.06%
GLD171020C001520002017-09-15 3:37PM EDT152.000.010.010.02-0.03-75.00%3103692.19%
GLD171020C001530002017-09-15 3:37PM EDT153.000.010.000.01-0.01-50.00%30612584.38%
GLD171020C001540002017-09-15 3:37PM EDT154.000.010.000.01-0.05-83.33%3021687.50%
GLD171020C001550002017-09-15 10:46AM EDT155.000.010.000.01-0.04-80.00%208087.50%
GLD171020C001560002017-09-15 3:48PM EDT156.000.010.000.010.00-502890.63%
GLD171020C001570002017-08-29 11:14AM EDT157.000.030.020.030.00-2224109.38%
GLD171020C001580002017-09-12 3:09PM EDT158.000.010.000.010.00-588993.75%
GLD171020C001590002017-09-08 10:56AM EDT159.000.020.020.03-0.01-33.33%3348114.06%
GLD171020C001600002017-09-21 9:30AM EDT160.000.010.000.010.00-34198.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171020P000900002017-09-15 11:55PM EDT90.000.010.000.010.00-44112.50%
GLD171020P000930002017-07-21 11:49PM EDT93.000.040.010.030.00-11118.75%
GLD171020P000960002017-08-11 5:10PM EDT96.000.030.000.020.00-2298.44%
GLD171020P000970002017-08-23 10:41AM EDT97.000.020.010.020.00-118998.44%
GLD171020P000980002017-08-11 11:45AM EDT98.000.030.000.03-0.08-72.73%222593.75%
GLD171020P000990002017-09-05 9:43AM EDT99.000.010.000.020.00-12015587.50%
GLD171020P001000002017-08-11 11:37AM EDT100.000.020.000.03-0.01-33.33%1002,24385.94%
GLD171020P001010002017-08-21 12:32PM EDT101.000.010.020.030.00-11,91287.50%
GLD171020P001020002017-09-18 9:42AM EDT102.000.010.000.010.00-562,16170.31%
GLD171020P001030002017-09-11 12:49PM EDT103.000.010.000.020.00-152,02171.88%
GLD171020P001040002017-09-27 3:47PM EDT104.000.010.000.010.00-81,72862.50%
GLD171020P001050002017-09-27 3:39PM EDT105.000.010.000.010.00-101,53759.38%
GLD171020P001060002017-10-06 3:50PM EDT106.000.010.000.01-0.01-50.00%1214256.25%
GLD171020P001070002017-10-13 3:44PM EDT107.000.010.000.01-0.19-95.00%16,63453.13%
GLD171020P001080002017-10-04 1:08PM EDT108.000.010.010.020.00-14163556.25%
GLD171020P001090002017-09-29 3:54PM EDT109.000.010.010.020.00-11,84552.34%
GLD171020P001100002017-10-06 3:59PM EDT110.000.020.010.02+0.01+100.00%2032,00750.39%
GLD171020P001110002017-10-10 11:30AM EDT111.000.010.000.010.00-1,4525,96242.97%
GLD171020P001120002017-10-12 3:22PM EDT112.000.010.000.010.00-2508,59939.06%
GLD171020P001130002017-10-13 3:59PM EDT113.000.010.000.010.00-4388,17635.94%
GLD171020P001140002017-10-12 12:56PM EDT114.000.010.000.010.00-252,58532.03%
GLD171020P001145002017-10-16 5:25PM EDT114.500.010.000.020.00-14033.20%
GLD171020P001150002017-10-13 3:59PM EDT115.000.010.000.010.00-2724,55128.13%
GLD171020P001155002017-10-13 11:54PM EDT115.500.010.000.020.00-1111029.30%
GLD171020P001160002017-10-16 3:58PM EDT116.000.010.010.02-0.01-50.00%133,74927.34%
GLD171020P001165002017-10-13 11:54PM EDT116.500.020.010.020.00-15115125.39%
GLD171020P001170002017-10-17 9:47AM EDT117.000.010.000.000.00-5012.50%
GLD171020P001175002017-10-16 3:56PM EDT117.500.020.020.030.00-1,0193,66722.85%
GLD171020P001180002017-10-17 12:48PM EDT118.000.020.000.000.00-168012.50%
GLD171020P001185002017-10-13 3:58PM EDT118.500.020.010.02-0.03-60.00%4051,55317.38%
GLD171020P001190002017-10-17 2:39PM EDT119.000.030.000.000.00-4806.25%
GLD171020P001195002017-10-17 1:01PM EDT119.500.030.000.000.00-1006.25%
GLD171020P001200002017-10-17 3:47PM EDT120.000.050.000.000.00-1,05906.25%
GLD171020P001205002017-10-17 3:58PM EDT120.500.080.000.000.00-46103.13%
GLD171020P001210002017-10-17 3:59PM EDT121.000.140.000.000.00-90103.13%
GLD171020P001215002017-10-17 3:52PM EDT121.500.230.000.000.00-1,13801.56%
GLD171020P001220002017-10-17 3:52PM EDT122.000.430.000.000.00-4,44300.39%
GLD171020P001225002017-10-17 3:59PM EDT122.500.700.000.000.00-94300.00%
GLD171020P001230002017-10-17 3:59PM EDT123.001.040.000.000.00-86500.00%
GLD171020P001235002017-10-17 1:52PM EDT123.501.460.000.000.00-70800.00%
GLD171020P001240002017-10-17 3:56PM EDT124.001.930.000.000.00-1,46400.00%
GLD171020P001245002017-10-17 12:51PM EDT124.502.350.000.000.00-9000.00%
GLD171020P001250002017-10-17 3:56PM EDT125.002.910.000.000.00-55900.00%
GLD171020P001255002017-10-16 3:08PM EDT125.502.810.000.000.00-8200.00%
GLD171020P001260002017-10-17 2:47PM EDT126.003.780.000.000.00-30900.00%
GLD171020P001265002017-10-17 11:29AM EDT126.504.500.000.000.00-2000.00%
GLD171020P001270002017-10-17 1:51PM EDT127.004.900.000.000.00-15700.00%
GLD171020P001275002017-10-16 2:34PM EDT127.504.350.000.000.00-10400.00%
GLD171020P001280002017-10-17 3:14PM EDT128.005.790.000.000.00-500.00%
GLD171020P001285002017-10-16 2:14PM EDT128.505.250.000.000.00-5500.00%
GLD171020P001290002017-10-13 12:06PM EDT129.005.450.000.000.00-100.00%
GLD171020P001300002017-10-06 10:23AM EDT130.0010.000.000.000.00-200.00%
GLD171020P001310002017-10-13 10:55AM EDT131.007.600.000.000.00-600.00%
GLD171020P001320002017-09-29 3:59PM EDT132.0010.359.8510.300.00-185158.01%
GLD171020P001330002017-10-02 9:35AM EDT133.0011.790.000.000.00-100.00%
GLD171020P001340002017-09-28 10:50AM EDT134.0012.080.000.000.00-100.00%
GLD171020P001350002017-10-06 9:34AM EDT135.0014.090.000.000.00-100.00%
GLD171020P001360002017-09-20 1:26PM EDT136.0011.300.000.000.00-200.00%
GLD171020P001370002017-10-11 10:47AM EDT137.0014.490.000.000.00-500.00%
GLD171020P001380002017-09-13 12:05PM EDT138.0012.340.000.000.00-500.00%
GLD171020P001390002017-10-16 1:17PM EDT139.0015.250.000.000.00-100.00%
GLD171020P001400002017-10-11 11:45AM EDT140.0017.610.000.000.00-400.00%
GLD171020P001410002017-09-15 3:54PM EDT141.0015.590.000.000.00-600.00%
GLD171020P001450002017-10-11 11:45AM EDT145.0022.680.000.000.00-400.00%
GLD171020P001460002017-09-05 3:12PM EDT146.0018.490.000.000.00-400.00%
GLD171020P001470002017-08-28 3:26PM EDT147.0022.480.000.000.00-400.00%
GLD171020P001480002017-08-10 1:18PM EDT148.0025.890.000.000.00-400.00%
GLD171020P001490002017-07-28 2:18PM EDT149.0028.360.000.000.00-900.00%
GLD171020P001500002017-07-21 12:49PM EDT150.0030.880.000.000.00-400.00%
GLD171020P001580002017-10-16 5:25PM EDT158.0035.090.000.000.00-200.00%