GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180119C000550002018-01-19 12:51PM EST55.0071.6071.3571.90+2.05+2.95%15835759.38%
GLD180119C000600002018-01-19 2:25PM EST60.0066.5966.2066.95+2.34+3.64%241660.94%
GLD180119C000650002018-01-18 12:12PM EST65.0061.4361.2061.800.00-15548.44%
GLD180119C000700002018-01-11 11:30AM EST70.0055.3856.5057.800.00-1422694.92%
GLD180119C000750002017-11-03 12:33PM EST75.0045.7145.2546.45-0.15-0.33%160.00%
GLD180119C000800002018-01-18 3:10PM EST80.0046.0046.3546.650.00-1411390.63%
GLD180119C000850002018-01-19 10:29AM EST85.0041.6041.2042.00+0.30+0.73%145384.38%
GLD180119C000900002018-01-19 11:32AM EST90.0036.3036.3037.15-0.56-1.52%361366.80%
GLD180119C000920002018-01-17 10:24AM EST92.0034.8334.2535.000.00-1013323.83%
GLD180119C000930002017-08-14 2:52PM EST93.0029.3428.5529.700.00-61570.00%
GLD180119C000940002017-06-02 10:53PM EST94.0027.8027.7528.700.00-5300.00%
GLD180119C000950002018-01-19 10:02AM EST95.0031.5231.3531.75+0.24+0.77%12152275.00%
GLD180119C000960002016-11-14 12:38PM EST96.0024.0021.4523.250.00-1400.00%
GLD180119C000970002017-06-09 9:42AM EST97.0024.6524.7025.750.00-2590.00%
GLD180119C000980002017-07-21 9:37AM EST98.0021.8523.8024.750.00-4400.00%
GLD180119C000990002017-08-09 1:45PM EST99.0023.2022.6023.750.00-1430.00%
GLD180119C001000002018-01-19 3:01PM EST100.0026.6026.3026.60+0.70+2.70%181,101193.75%
GLD180119C001010002018-01-16 9:30AM EST101.0024.1025.2526.050.00-161246.09%
GLD180119C001020002018-01-19 12:32PM EST102.0024.5024.2525.10+1.66+7.27%277241.80%
GLD180119C001030002018-01-17 12:41PM EST103.0023.7123.3523.850.00-2244218.36%
GLD180119C001040002018-01-19 12:32PM EST104.0022.5522.1522.85-0.22-0.97%2244185.16%
GLD180119C001050002018-01-19 3:48PM EST105.0021.5521.2022.00+0.71+3.41%7431201.17%
GLD180119C001060002018-01-19 12:31PM EST106.0020.5520.3520.70+1.56+8.21%6171176.17%
GLD180119C001070002018-01-19 12:30PM EST107.0019.5519.3019.60+0.70+3.71%12174143.75%
GLD180119C001080002018-01-19 2:59PM EST108.0018.6418.3518.80+0.39+2.14%9680171.09%
GLD180119C001090002018-01-19 12:30PM EST109.0017.5517.3517.85-0.10-0.57%3562167.19%
GLD180119C001100002018-01-19 3:47PM EST110.0016.5016.3516.75+0.67+4.23%892,279149.61%
GLD180119C001110002018-01-19 1:12PM EST111.0015.5315.3515.80+0.63+4.23%18248146.09%
GLD180119C001115002017-12-22 11:53PM EST111.508.509.559.800.00-110.00%
GLD180119C001120002018-01-19 1:08PM EST112.0014.5514.3514.65+0.63+4.53%9749123.05%
GLD180119C001130002018-01-19 3:27PM EST113.0013.5013.3513.55-0.30-2.17%161,781101.56%
GLD180119C001140002018-01-19 3:44PM EST114.0012.5412.3512.55+0.71+6.00%81,24594.53%
GLD180119C001145002017-12-29 11:59PM EST114.509.309.209.400.00-200.00%
GLD180119C001150002018-01-19 3:56PM EST115.0011.4611.3511.65+0.66+6.11%869,281100.39%
GLD180119C001155002017-12-22 11:54PM EST115.505.005.705.900.00-110.00%
GLD180119C001160002018-01-19 3:53PM EST116.0010.4510.3510.65+0.60+6.09%871,72392.58%
GLD180119C001165002018-01-18 3:55PM EST116.509.669.7010.550.00-255106.45%
GLD180119C001170002018-01-19 3:48PM EST117.009.549.309.50+0.36+3.92%6577285.16%
GLD180119C001180002018-01-19 3:51PM EST118.008.508.408.60+0.54+6.78%13416,91977.34%
GLD180119C001185002018-01-17 2:27PM EST118.508.357.858.150.00-245173.44%
GLD180119C001190002018-01-19 3:54PM EST119.007.507.307.65+0.57+8.23%953,79265.23%
GLD180119C001195002018-01-19 9:53AM EST119.507.176.857.05+0.82+12.91%128256.25%
GLD180119C001200002018-01-19 3:58PM EST120.006.356.306.50+0.47+7.99%1,21032,63161.72%
GLD180119C001210002018-01-19 3:57PM EST121.005.505.305.55+0.55+11.11%1,23816,65259.57%
GLD180119C001220002018-01-19 3:57PM EST122.004.494.404.55+0.60+15.42%1,1547,36050.78%
GLD180119C001225002018-01-19 3:54PM EST122.503.983.904.05+0.47+13.39%202,29746.48%
GLD180119C001230002018-01-19 3:58PM EST123.003.453.353.55+0.53+18.15%4,12416,72741.99%
GLD180119C001240002018-01-19 3:59PM EST124.002.432.412.46+0.49+25.26%2,41017,84024.81%
GLD180119C001245002018-01-19 3:58PM EST124.501.961.861.99+0.42+27.27%2,0912,43723.44%
GLD180119C001250002018-01-19 3:59PM EST125.001.451.391.50+0.48+49.48%4,71754,79019.63%
GLD180119C001255002018-01-19 3:32PM EST125.501.010.891.00+0.49+94.23%1,3843,08014.65%
GLD180119C001260002018-01-19 3:59PM EST126.000.450.380.50+0.19+73.08%2,71315,0479.18%
GLD180119C001265002018-01-19 3:58PM EST126.500.020.010.02-0.08-80.00%3,6956,0282.05%
GLD180119C001270002018-01-19 3:50PM EST127.000.010.000.01-0.03-75.00%3,54112,4415.86%
GLD180119C001280002018-01-19 3:59PM EST128.000.010.000.01-0.01-50.00%2,26112,78212.89%
GLD180119C001290002018-01-19 2:52PM EST129.000.010.000.01-0.01-50.00%1304,56419.14%
GLD180119C001300002018-01-19 3:54PM EST130.000.010.000.010.00-4745,80325.00%
GLD180119C001310002018-01-18 10:28AM EST131.000.010.000.010.00-1253,32531.25%
GLD180119C001320002018-01-18 11:42AM EST132.000.010.000.010.00-14,82536.72%
GLD180119C001330002018-01-16 3:59PM EST133.000.020.000.010.00-20585042.19%
GLD180119C001340002018-01-03 9:38AM EST134.000.030.010.020.00-5001,37850.00%
GLD180119C001350002018-01-19 12:59PM EST135.000.010.000.010.00-933,97153.13%
GLD180119C001360002018-01-12 11:41AM EST136.000.010.010.020.00-187560.94%
GLD180119C001370002018-01-03 9:30AM EST137.000.020.000.020.00-574062.50%
GLD180119C001380002018-01-12 3:54PM EST138.000.010.000.02-0.01-50.00%101,11567.19%
GLD180119C001390002018-01-05 9:30AM EST139.000.010.000.01-0.01-50.00%101,20767.19%
GLD180119C001400002018-01-04 2:33PM EST140.000.010.000.010.00-337,02071.88%
GLD180119C001420002017-12-19 3:49PM EST142.000.010.000.010.00-1503,05181.25%
GLD180119C001450002017-12-15 3:37PM EST145.000.010.000.010.00-1,05023,47493.75%
GLD180119C001500002017-11-29 1:35PM EST150.000.010.000.02-0.01-50.00%142,564121.88%
GLD180119C001550002017-12-01 10:40AM EST155.000.010.000.01-0.01-50.00%126,128131.25%
GLD180119C001600002017-11-17 3:35PM EST160.000.010.000.010.00-52619,200150.00%
GLD180119C001650002017-10-31 10:15AM EST165.000.010.000.010.00-10012,057168.75%
GLD180119C001700002017-12-15 1:42PM EST170.000.010.000.01-0.01-50.00%2018,217187.50%
GLD180119C001750002017-10-20 11:31AM EST175.000.010.000.01-0.01-50.00%1002,982200.00%
GLD180119C001800002017-12-15 10:48AM EST180.000.010.000.01-0.01-50.00%30013,567218.75%
GLD180119C001850002017-11-08 11:30AM EST185.000.010.000.010.00-503,697237.50%
GLD180119C001900002017-10-05 9:25AM EST190.000.010.000.010.00-300110,319250.00%
GLD180119C001950002017-09-15 1:11PM EST195.000.010.000.010.00-1004,159262.50%
GLD180119C002000002017-09-15 8:38AM EST200.000.010.000.010.00-100117,828275.00%
GLD180119C002050002017-11-03 10:09AM EST205.000.010.000.01-0.03-75.00%61,148287.50%
GLD180119C002100002017-09-07 2:51PM EST210.000.010.000.020.00-9629321.88%
GLD180119C002150002016-09-20 8:46AM EST215.000.650.530.880.00-185300566.02%
GLD180119C002200002017-08-08 9:27AM EST220.000.010.000.030.00-100859362.50%
GLD180119C002250002017-03-24 2:25PM EST225.000.030.000.09-0.07-70.00%10484415.63%
GLD180119C002300002017-06-02 10:53PM EST230.000.060.000.020.00-25341375.00%
GLD180119C002350002017-12-06 9:30AM EST235.000.010.000.01-0.01-50.00%20604362.50%
GLD180119C002400002017-06-02 10:53PM EST240.000.070.000.020.00-1895393.75%
GLD180119C002450002017-08-16 8:33AM EST245.000.010.000.020.00-1001,269406.25%
GLD180119C002500002017-12-19 9:30AM EST250.000.010.000.010.00-41,719393.75%
GLD180119C002550002017-11-03 10:10AM EST255.000.010.000.01-0.01-50.00%51,666412.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180119P000550002017-06-02 10:53PM EST55.000.010.000.030.00-51,809556.25%
GLD180119P000600002017-06-02 10:53PM EST60.000.030.000.020.00-4052,581481.25%
GLD180119P000650002017-07-21 2:12PM EST65.000.010.000.01-0.01-50.00%1001,473412.50%
GLD180119P000700002017-12-05 9:30AM EST70.000.010.000.01-0.01-50.00%602,140362.50%
GLD180119P000750002017-10-03 11:57AM EST75.000.010.000.010.00-142,676325.00%
GLD180119P000800002017-09-18 10:51AM EST80.000.010.000.010.00-146804287.50%
GLD180119P000850002017-11-14 10:18AM EST85.000.010.000.010.00-63,195250.00%
GLD180119P000900002017-10-26 11:31AM EST90.000.010.010.020.00-19,993240.63%
GLD180119P000920002017-12-01 10:06AM EST92.000.020.010.02-0.01-33.33%20659228.13%
GLD180119P000930002017-09-29 2:04PM EST93.000.020.020.03-0.01-33.33%212,500232.81%
GLD180119P000940002017-12-07 3:09PM EST94.000.030.020.03+0.02+200.00%151,097225.00%
GLD180119P000950002018-01-02 9:49AM EST95.000.010.000.010.00-29,238187.50%
GLD180119P000960002017-11-30 3:23PM EST96.000.030.020.030.00-308436210.94%
GLD180119P000970002018-01-02 10:54AM EST97.000.010.000.010.00-31,294175.00%
GLD180119P000980002017-12-19 11:04AM EST98.000.010.000.010.00-502,441168.75%
GLD180119P000990002017-12-11 10:12AM EST99.000.020.000.020.00-160865171.88%
GLD180119P001000002017-12-20 12:50PM EST100.000.010.000.010.00-2110,365156.25%
GLD180119P001010002017-12-29 11:32AM EST101.000.010.000.01-0.02-66.67%9284,018150.00%
GLD180119P001020002017-12-29 11:30AM EST102.000.010.000.020.00-9063,438153.13%
GLD180119P001030002017-12-28 3:23PM EST103.000.010.000.020.00-23,010146.88%
GLD180119P001040002018-01-03 2:05PM EST104.000.020.000.010.00-55,138131.25%
GLD180119P001050002018-01-05 9:31AM EST105.000.010.000.01-0.01-50.00%210,951125.00%
GLD180119P001060002017-12-22 2:10PM EST106.000.010.010.03-0.01-50.00%42,265137.50%
GLD180119P001070002018-01-05 1:00PM EST107.000.010.000.01-0.01-50.00%136,185112.50%
GLD180119P001080002018-01-08 12:12PM EST108.000.010.000.010.00-23,068106.25%
GLD180119P001090002018-01-04 2:50PM EST109.000.010.000.020.00-64,600109.38%
GLD180119P001100002018-01-05 12:26PM EST110.000.010.010.020.00-217,711107.81%
GLD180119P001110002018-01-05 2:55PM EST111.000.010.010.02-0.01-50.00%34,204101.56%
GLD180119P001115002018-01-09 2:52PM EST111.500.020.000.010.00-15030787.50%
GLD180119P001120002018-01-19 12:30PM EST112.000.010.000.010.00-88,94184.38%
GLD180119P001130002018-01-12 9:30AM EST113.000.010.000.010.00-18,15378.13%
GLD180119P001135002017-12-28 10:45AM EST113.500.040.040.050.00-1299.61%
GLD180119P001140002018-01-11 3:32PM EST114.000.020.000.010.00-67,70271.88%
GLD180119P001145002018-01-08 1:26PM EST114.500.020.000.010.00-1612670.31%
GLD180119P001150002018-01-12 3:04PM EST115.000.010.000.010.00-2031,78568.75%
GLD180119P001160002018-01-12 2:47PM EST116.000.010.000.01-0.01-50.00%1711,84862.50%
GLD180119P001165002018-01-12 3:06PM EST116.500.010.000.01-0.01-50.00%5011,75159.38%
GLD180119P001170002018-01-19 3:48PM EST117.000.010.000.010.00-1712,64856.25%
GLD180119P001180002018-01-18 2:26PM EST118.000.010.000.010.00-219,01550.00%
GLD180119P001185002018-01-18 2:43PM EST118.500.010.000.010.00-2002,70751.56%
GLD180119P001190002018-01-19 3:58PM EST119.000.010.000.010.00-311,03849.22%
GLD180119P001195002018-01-18 1:10PM EST119.500.010.000.010.00-21,72446.09%
GLD180119P001200002018-01-19 1:56PM EST120.000.010.000.010.00-335,70342.97%
GLD180119P001205002018-01-19 1:11PM EST120.500.010.000.01-0.01-33.33%12,17939.84%
GLD180119P001210002018-01-19 1:37PM EST121.000.010.000.010.00-4021,58137.50%
GLD180119P001215002018-01-12 2:36PM EST121.500.030.020.03-0.01-25.00%1103,24640.23%
GLD180119P001220002018-01-19 3:31PM EST122.000.010.000.010.00-167,50631.25%
GLD180119P001225002018-01-18 3:12PM EST122.500.010.000.010.00-8782,68928.13%
GLD180119P001230002018-01-19 3:44PM EST123.000.010.000.010.00-14,63025.00%
GLD180119P001235002018-01-19 12:26PM EST123.500.010.000.010.00-26,98921.49%
GLD180119P001240002018-01-19 3:01PM EST124.000.010.000.01-0.02-66.67%2515,62818.36%
GLD180119P001245002018-01-19 3:17PM EST124.500.010.000.01-0.04-80.00%76,89814.84%
GLD180119P001250002018-01-19 3:57PM EST125.000.010.000.01-0.08-88.89%1,64633,46511.72%
GLD180119P001255002018-01-19 3:55PM EST125.500.010.000.01-0.15-93.75%5223,2498.20%
GLD180119P001260002018-01-19 3:54PM EST126.000.010.000.01-0.36-97.30%1,58911,1064.30%
GLD180119P001265002018-01-19 3:59PM EST126.500.100.080.11-0.62-86.11%5,5273,4502.05%
GLD180119P001270002018-01-19 3:55PM EST127.000.520.500.62-0.63-54.78%2,5893,0227.62%
GLD180119P001275002018-01-19 3:41PM EST127.500.971.001.13-0.65-40.12%29143212.70%
GLD180119P001280002018-01-19 3:35PM EST128.001.491.511.63-0.63-29.72%2118016.80%
GLD180119P001290002018-01-19 1:09PM EST129.002.492.402.65-0.45-15.31%312826.95%
GLD180119P001300002018-01-19 3:54PM EST130.003.523.503.65-0.59-14.36%11,48834.38%
GLD180119P001310002018-01-17 3:37PM EST131.004.954.454.650.00-92741.80%
GLD180119P001320002018-01-19 12:57PM EST132.005.455.455.80-0.25-4.39%61264.84%
GLD180119P001330002017-11-10 11:09AM EST133.0011.3511.8011.95-1.35-10.63%1823301.66%
GLD180119P001340002017-12-28 10:49AM EST134.0011.3810.1010.700.00-124214.84%
GLD180119P001350002018-01-17 2:08PM EST135.007.888.458.750.00-17753.13%
GLD180119P001360002017-10-27 9:07AM EST136.0015.3015.0515.200.00-80350.15%
GLD180119P001370002017-10-25 9:10AM EST137.0015.6016.0016.200.00-423361.38%
GLD180119P001380002018-01-09 12:14PM EST138.0013.6510.7511.600.00-84867.19%
GLD180119P001390002017-10-20 1:06PM EST139.0017.3517.3017.45+0.85+5.15%160355.27%
GLD180119P001400002018-01-18 3:22PM EST140.0014.0613.4013.650.00-684198.05%
GLD180119P001410002017-12-29 11:45PM EST141.0019.2216.9518.000.00-100294.14%
GLD180119P001450002018-01-05 2:49PM EST145.0019.6519.6020.30-1.60-7.53%30138251.07%
GLD180119P001500002017-12-19 3:21PM EST150.0030.1428.5529.500.00-25033495.51%
GLD180119P001550002017-10-10 2:10PM EST155.0032.6033.1034.050.00-115520.31%
GLD180119P001600002017-12-29 11:06AM EST160.0036.0035.7536.90-1.25-3.36%66447.66%
GLD180119P001650002017-07-25 10:49AM EST165.0046.0942.8044.050.00-54593.65%
GLD180119P001750002017-06-02 10:53PM EST175.0062.8352.8054.050.00-00665.04%
GLD180119P001800002017-08-08 8:37AM EST180.0059.9557.8059.050.00-4400698.05%
GLD180119P001850002017-06-02 10:53PM EST185.0057.2962.8064.050.00-00729.59%
GLD180119P001900002017-06-02 10:53PM EST190.0064.0067.8069.050.00-00759.67%
GLD180119P002000002017-10-12 12:57PM EST200.0076.9577.8079.050.00-11816.21%
GLD180119P002100002017-06-02 10:53PM EST210.0080.5087.8089.050.00-00868.46%
GLD180119P002200002017-07-18 1:55PM EST220.00101.7097.8099.050.00-66917.09%
GLD180119P002250002017-06-02 10:53PM EST225.00103.79102.80104.050.00-00940.23%
GLD180119P002350002017-06-02 10:53PM EST235.00113.62112.80114.050.00-00984.18%
GLD180119P002500002017-06-02 10:53PM EST250.00135.00127.80129.050.00-601,045.41%
GLD180119P002550002017-08-18 10:46PM EST255.00133.20132.80134.050.00-901,064.65%