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%
GLD171020C001070002017-10-18 12:33PM EDT107.0014.650.000.000.00-2500.00%
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%
GLD171020C001100002017-10-18 12:33PM EDT110.0011.700.000.000.00-2500.00%
GLD171020C001110002017-10-16 3:58PM EDT111.0011.950.000.000.00-100.00%
GLD171020C001120002017-10-18 9:40AM EDT112.009.850.000.000.00-100.00%
GLD171020C001130002017-10-02 9:30AM EDT113.008.280.000.000.00-200.00%
GLD171020C001140002017-10-18 3:21PM EDT114.007.730.000.000.00-100.00%
GLD171020C001150002017-10-18 3:58PM EDT115.006.700.000.000.00-1400.00%
GLD171020C001160002017-10-18 11:55AM EDT116.005.670.000.000.00-700.00%
GLD171020C001170002017-10-18 12:20PM EDT117.004.800.000.000.00-2400.00%
GLD171020C001175002017-10-17 11:42AM EDT117.504.600.000.000.00-700.00%
GLD171020C001180002017-10-18 3:45PM EDT118.003.640.000.000.00-10000.00%
GLD171020C001185002017-10-17 11:42AM EDT118.503.600.000.000.00-3500.00%
GLD171020C001190002017-10-18 2:55PM EDT119.002.800.000.000.00-1600.00%
GLD171020C001195002017-10-18 12:13PM EDT119.502.250.000.000.00-4000.00%
GLD171020C001200002017-10-18 3:04PM EDT120.001.800.000.000.00-9300.00%
GLD171020C001205002017-10-18 3:56PM EDT120.501.280.000.000.00-2900.00%
GLD171020C001210002017-10-18 3:55PM EDT121.000.810.000.000.00-10700.00%
GLD171020C001215002017-10-18 3:59PM EDT121.500.500.000.000.00-24800.00%
GLD171020C001220002017-10-18 3:59PM EDT122.000.280.000.000.00-1,87801.56%
GLD171020C001225002017-10-18 3:55PM EDT122.500.130.000.000.00-65003.13%
GLD171020C001230002017-10-18 3:59PM EDT123.000.080.000.000.00-56803.13%
GLD171020C001235002017-10-18 3:42PM EDT123.500.040.000.000.00-40006.25%
GLD171020C001240002017-10-18 3:58PM EDT124.000.020.000.000.00-28506.25%
GLD171020C001245002017-10-18 3:46PM EDT124.500.020.000.000.00-39106.25%
GLD171020C001250002017-10-18 2:56PM EDT125.000.010.000.000.00-71012.50%
GLD171020C001255002017-10-18 9:50AM EDT125.500.010.000.000.00-4012.50%
GLD171020C001260002017-10-18 11:01AM EDT126.000.010.000.000.00-45012.50%
GLD171020C001265002017-10-17 11:14AM EDT126.500.010.000.000.00-11012.50%
GLD171020C001270002017-10-18 3:39PM EDT127.000.010.000.000.00-13012.50%
GLD171020C001275002017-10-17 10:20AM EDT127.500.020.000.000.00-51012.50%
GLD171020C001280002017-10-18 12:20PM EDT128.000.010.000.000.00-6012.50%
GLD171020C001285002017-10-18 3:23PM EDT128.500.010.000.000.00-1012.50%
GLD171020C001290002017-10-18 3:13PM EDT129.000.010.000.000.00-16025.00%
GLD171020C001295002017-10-12 3:51PM EDT129.500.020.020.030.00-443441.41%
GLD171020C001300002017-10-16 3:59PM EDT130.000.010.010.02-0.01-50.00%24745,79941.02%
GLD171020C001305002017-10-06 2:38PM EDT130.500.020.020.03-0.02-50.00%181045.70%
GLD171020C001310002017-10-18 1:34PM EDT131.000.010.000.000.00-3025.00%
GLD171020C001315002017-10-16 11:06AM EDT131.500.010.000.02-0.01-50.00%1113046.88%
GLD171020C001320002017-10-16 2:29PM EDT132.000.010.000.01-0.01-50.00%1039,21845.31%
GLD171020C001325002017-10-11 3:18PM EDT132.500.020.010.020.00-3450.78%
GLD171020C001330002017-10-16 10:58AM EDT133.000.020.000.01+0.01+100.00%119,47348.44%
GLD171020C001335002017-10-05 10:17AM EDT133.500.010.010.020.00-114253.13%
GLD171020C001340002017-10-13 3:50PM EDT134.000.010.000.020.00-1,3197,32252.34%
GLD171020C001345002017-10-13 1:03PM EDT134.500.010.000.020.00-19539653.91%
GLD171020C001350002017-10-13 10:43AM EDT135.000.010.000.010.00-912,15551.56%
GLD171020C001360002017-10-16 2:48PM EDT136.000.010.000.01-0.01-50.00%281354.69%
GLD171020C001370002017-10-04 3:21PM EDT137.000.010.010.020.00-13,07265.63%
GLD171020C001380002017-10-13 9:30AM EDT138.000.020.000.01+0.01+100.00%21,17062.50%
GLD171020C001390002017-10-13 9:30AM EDT139.000.680.000.01+0.67+6,700.00%27,31665.63%
GLD171020C001400002017-09-29 11:13AM EDT140.000.010.000.02-0.02-66.67%3011,78871.88%
GLD171020C001410002017-09-29 9:51AM EDT141.000.010.000.01-0.03-75.00%4001,60371.88%
GLD171020C001420002017-09-27 3:49PM EDT142.000.020.000.010.00-162575.00%
GLD171020C001430002017-09-22 12:08PM EDT143.000.010.010.020.00-341585.94%
GLD171020C001440002017-09-27 1:59PM EDT144.000.020.000.010.00-160579.69%
GLD171020C001450002017-10-16 1:07PM EDT145.000.010.000.01-0.01-50.00%101,46581.25%
GLD171020C001460002017-09-27 12:16PM EDT146.000.010.000.010.00-238384.38%
GLD171020C001470002017-09-15 3:37PM EDT147.000.020.020.030.00-333300104.69%
GLD171020C001480002017-09-20 12:25PM EDT148.000.010.000.010.00-3860590.63%
GLD171020C001490002017-09-15 3:37PM EDT149.000.020.010.020.00-487385104.69%
GLD171020C001500002017-09-15 3:42PM EDT150.000.010.010.02-0.03-75.00%31826,160107.81%
GLD171020C001510002017-09-15 3:37PM EDT151.000.010.010.02-0.04-80.00%317105110.94%
GLD171020C001520002017-09-15 3:37PM EDT152.000.010.010.02-0.03-75.00%31036114.06%
GLD171020C001530002017-09-15 3:37PM EDT153.000.010.000.01-0.01-50.00%306125106.25%
GLD171020C001540002017-09-15 3:37PM EDT154.000.010.000.01-0.05-83.33%30216106.25%
GLD171020C001550002017-09-15 10:46AM EDT155.000.010.000.01-0.04-80.00%2080109.38%
GLD171020C001560002017-09-15 3:48PM EDT156.000.010.000.010.00-5028112.50%
GLD171020C001570002017-08-29 11:14AM EDT157.000.030.020.030.00-2224135.94%
GLD171020C001580002017-09-12 3:09PM EDT158.000.010.000.010.00-5889118.75%
GLD171020C001590002017-09-08 10:56AM EDT159.000.020.020.03-0.01-33.33%3348142.19%
GLD171020C001600002017-09-21 9:30AM EDT160.000.010.000.010.00-341125.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD171020P000900002017-09-15 11:55PM EDT90.000.010.000.010.00-44137.50%
GLD171020P000930002017-07-21 11:49PM EDT93.000.040.010.030.00-11143.75%
GLD171020P000960002017-08-11 5:10PM EDT96.000.030.000.020.00-22118.75%
GLD171020P000970002017-08-23 10:41AM EDT97.000.020.010.020.00-1189118.75%
GLD171020P000980002017-08-11 11:45AM EDT98.000.030.000.03-0.08-72.73%2225114.06%
GLD171020P000990002017-09-05 9:43AM EDT99.000.010.000.020.00-120155104.69%
GLD171020P001000002017-08-11 11:37AM EDT100.000.020.000.03-0.01-33.33%1002,243104.69%
GLD171020P001010002017-08-21 12:32PM EDT101.000.010.020.030.00-11,912105.47%
GLD171020P001020002017-09-18 9:42AM EDT102.000.010.000.010.00-562,16184.38%
GLD171020P001030002017-09-11 12:49PM EDT103.000.010.000.020.00-152,02185.94%
GLD171020P001040002017-09-27 3:47PM EDT104.000.010.000.010.00-81,72875.00%
GLD171020P001050002017-09-27 3:39PM EDT105.000.010.000.010.00-101,53771.88%
GLD171020P001060002017-10-06 3:50PM EDT106.000.010.000.01-0.01-50.00%1214268.75%
GLD171020P001070002017-10-13 3:44PM EDT107.000.010.000.01-0.19-95.00%16,63462.50%
GLD171020P001080002017-10-04 1:08PM EDT108.000.010.010.020.00-14163567.19%
GLD171020P001090002017-09-29 3:54PM EDT109.000.010.010.020.00-11,84562.50%
GLD171020P001100002017-10-06 3:59PM EDT110.000.020.010.02+0.01+100.00%2032,00757.81%
GLD171020P001110002017-10-10 11:30AM EDT111.000.010.000.010.00-1,4525,96250.00%
GLD171020P001120002017-10-12 3:22PM EDT112.000.010.000.010.00-2508,59946.09%
GLD171020P001130002017-10-13 3:59PM EDT113.000.010.000.010.00-4388,17642.19%
GLD171020P001140002017-10-12 12:56PM EDT114.000.010.000.010.00-252,58537.50%
GLD171020P001145002017-10-16 5:25PM EDT114.500.010.000.020.00-14038.28%
GLD171020P001150002017-10-13 3:59PM EDT115.000.010.000.010.00-2724,55132.81%
GLD171020P001155002017-10-13 11:54PM EDT115.500.010.000.020.00-1111033.59%
GLD171020P001160002017-10-16 3:58PM EDT116.000.010.010.02-0.01-50.00%133,74931.25%
GLD171020P001165002017-10-13 11:54PM EDT116.500.020.010.020.00-15115128.91%
GLD171020P001170002017-10-17 9:47AM EDT117.000.010.000.000.00-5012.50%
GLD171020P001175002017-10-16 3:56PM EDT117.500.020.020.030.00-1,0193,66725.78%
GLD171020P001180002017-10-18 3:08PM EDT118.000.010.000.000.00-74012.50%
GLD171020P001185002017-10-18 3:41PM EDT118.500.010.000.000.00-1012.50%
GLD171020P001190002017-10-18 2:27PM EDT119.000.020.000.000.00-2106.25%
GLD171020P001195002017-10-18 3:41PM EDT119.500.030.000.000.00-306.25%
GLD171020P001200002017-10-18 3:42PM EDT120.000.030.000.000.00-43106.25%
GLD171020P001205002017-10-18 3:44PM EDT120.500.080.000.000.00-67603.13%
GLD171020P001210002017-10-18 3:55PM EDT121.000.150.000.000.00-61803.13%
GLD171020P001215002017-10-18 3:52PM EDT121.500.310.000.000.00-1,33900.78%
GLD171020P001220002017-10-18 3:59PM EDT122.000.580.000.000.00-1,37100.00%
GLD171020P001225002017-10-18 3:42PM EDT122.500.940.000.000.00-83000.00%
GLD171020P001230002017-10-18 3:58PM EDT123.001.380.000.000.00-34600.00%
GLD171020P001235002017-10-18 3:52PM EDT123.501.860.000.000.00-1,12200.00%
GLD171020P001240002017-10-18 3:54PM EDT124.002.360.000.000.00-13600.00%
GLD171020P001245002017-10-18 2:33PM EDT124.502.750.000.000.00-600.00%
GLD171020P001250002017-10-18 3:56PM EDT125.003.320.000.000.00-13300.00%
GLD171020P001255002017-10-16 3:08PM EDT125.502.810.000.000.00-8200.00%
GLD171020P001260002017-10-18 3:00PM EDT126.004.270.000.000.00-10500.00%
GLD171020P001265002017-10-17 11:29AM EDT126.504.500.000.000.00-2000.00%
GLD171020P001270002017-10-18 2:43PM EDT127.005.270.000.000.00-4500.00%
GLD171020P001275002017-10-18 12:39PM EDT127.505.690.000.000.00-1000.00%
GLD171020P001280002017-10-18 1:54PM EDT128.006.290.000.000.00-800.00%
GLD171020P001285002017-10-16 2:14PM EDT128.505.250.000.000.00-5500.00%
GLD171020P001290002017-10-18 11:08AM EDT129.007.350.000.000.00-400.00%
GLD171020P001300002017-10-18 12:04PM EDT130.008.250.000.000.00-200.00%
GLD171020P001310002017-10-18 12:03PM EDT131.009.320.000.000.00-200.00%
GLD171020P001320002017-10-18 11:34AM EDT132.0010.600.000.000.00-600.00%
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%