GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191122C001250002019-11-12 2:46PM EST125.0013.1013.1013.35+0.55+4.38%1045.90%
GLD191122C001290002019-11-15 11:01AM EST129.009.359.159.35+0.15+1.63%1033.89%
GLD191122C001300002019-11-14 3:51PM EST130.008.618.158.350.00-5030.86%
GLD191122C001310002019-11-12 3:48PM EST131.006.557.157.350.00-3027.83%
GLD191122C001320002019-11-14 10:55AM EST132.006.656.156.350.00-3024.71%
GLD191122C001330002019-11-13 1:16PM EST133.004.905.155.400.00-3023.29%
GLD191122C001335002019-11-13 3:40PM EST133.504.604.654.900.00-19021.58%
GLD191122C001340002019-11-15 3:35PM EST134.004.304.254.35-0.35-7.53%245018.31%
GLD191122C001350002019-11-15 3:52PM EST135.003.263.253.35-0.36-9.94%161014.94%
GLD191122C001355002019-11-15 2:17PM EST135.502.792.802.85-0.21-7.00%24013.23%
GLD191122C001360002019-11-15 1:14PM EST136.002.442.342.38-0.66-21.29%80012.21%
GLD191122C001365002019-11-15 3:58PM EST136.501.891.891.94-0.44-18.88%520011.60%
GLD191122C001370002019-11-15 3:59PM EST137.001.481.481.52-0.40-21.28%437010.91%
GLD191122C001375002019-11-15 3:54PM EST137.501.121.121.15-0.35-23.81%382010.52%
GLD191122C001380002019-11-15 3:56PM EST138.000.810.820.84-0.35-30.17%783010.33%
GLD191122C001385002019-11-15 3:59PM EST138.500.590.570.59-0.31-34.44%3,677010.25%
GLD191122C001390002019-11-15 3:58PM EST139.000.390.390.40-0.30-43.48%2,581010.25%
GLD191122C001395002019-11-15 3:59PM EST139.500.280.260.28-0.23-45.10%1,811010.65%
GLD191122C001400002019-11-15 3:55PM EST140.000.190.180.19-0.18-48.65%1,272010.94%
GLD191122C001405002019-11-15 3:55PM EST140.500.130.120.13-0.20-60.61%204011.33%
GLD191122C001410002019-11-15 3:50PM EST141.000.090.080.10-0.12-57.14%249012.06%
GLD191122C001415002019-11-15 2:10PM EST141.500.070.060.07-0.09-56.25%15012.50%
GLD191122C001420002019-11-15 3:32PM EST142.000.050.040.05-0.10-66.67%370012.89%
GLD191122C001425002019-11-15 11:23AM EST142.500.050.030.04-0.05-50.00%27013.67%
GLD191122C001430002019-11-15 3:58PM EST143.000.030.020.03-0.07-70.00%97014.16%
GLD191122C001435002019-11-15 3:52PM EST143.500.030.020.03-0.04-57.14%6015.43%
GLD191122C001440002019-11-15 3:52PM EST144.000.010.010.02-0.05-83.33%195015.43%
GLD191122C001445002019-11-15 11:38AM EST144.500.020.000.00-0.01-33.33%306.25%
GLD191122C001450002019-11-15 11:02AM EST145.000.020.000.00-0.01-33.33%17012.50%
GLD191122C001455002019-11-15 1:03PM EST145.500.020.010.00-0.01-33.33%1012.50%
GLD191122C001460002019-11-15 12:46PM EST146.000.010.000.00-0.01-50.00%1012.50%
GLD191122C001465002019-11-15 3:57PM EST146.500.010.000.00-0.01-50.00%506012.50%
GLD191122C001470002019-11-14 1:21PM EST147.000.020.000.000.00-21012.50%
GLD191122C001475002019-11-15 1:03PM EST147.500.010.000.000.00-1012.50%
GLD191122C001480002019-11-15 3:05PM EST148.000.010.000.000.00-8012.50%
GLD191122C001485002019-11-08 1:45PM EST148.500.030.000.000.00-1012.50%
GLD191122C001500002019-11-14 12:32PM EST150.000.010.000.000.00-2012.50%
GLD191122C001510002019-11-08 10:32AM EST151.000.020.000.000.00-10012.50%
GLD191122C001520002019-11-11 10:16AM EST152.000.010.000.000.00-1012.50%
GLD191122C001530002019-11-05 10:23AM EST153.000.010.000.000.00-4025.00%
GLD191122C001540002019-11-04 9:40AM EST154.000.030.000.000.00-1025.00%
GLD191122C001550002019-11-08 9:41AM EST155.000.010.000.000.00-3025.00%
GLD191122C001560002019-11-07 12:13PM EST156.000.010.000.000.00-10025.00%
GLD191122C001580002019-11-08 2:38PM EST158.000.010.000.000.00-1025.00%
GLD191122C001590002019-10-22 11:17AM EST159.000.050.000.000.00--025.00%
GLD191122C001600002019-10-22 11:17AM EST160.000.050.000.000.00-7025.00%
GLD191122C001650002019-10-28 8:33AM EST165.000.040.000.000.00-1025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191122P001250002019-11-12 10:22AM EST125.000.030.000.000.00-264025.00%
GLD191122P001260002019-11-12 11:36AM EST126.000.040.000.000.00-978012.50%
GLD191122P001270002019-11-12 10:21AM EST127.000.040.000.000.00-61012.50%
GLD191122P001280002019-11-14 2:21PM EST128.000.010.000.000.00-10012.50%
GLD191122P001290002019-11-14 11:50AM EST129.000.020.000.000.00-4012.50%
GLD191122P001300002019-11-15 9:30AM EST130.000.020.000.000.00-13012.50%
GLD191122P001310002019-11-15 10:43AM EST131.000.010.010.01-0.01-50.00%2017.97%
GLD191122P001320002019-11-15 1:03PM EST132.000.010.000.02-0.02-66.67%214017.19%
GLD191122P001330002019-11-15 3:56PM EST133.000.030.010.030.00-7015.82%
GLD191122P001335002019-11-15 2:40PM EST133.500.020.020.04-0.01-33.33%50015.24%
GLD191122P001340002019-11-15 2:35PM EST134.000.030.020.03-0.02-40.00%52013.09%
GLD191122P001350002019-11-15 3:53PM EST135.000.050.040.05-0.03-37.50%157011.62%
GLD191122P001355002019-11-15 3:29PM EST135.500.070.060.07-0.03-30.00%665010.99%
GLD191122P001360002019-11-15 2:35PM EST136.000.100.100.11-0.05-33.33%1,079010.65%
GLD191122P001365002019-11-15 3:53PM EST136.500.170.150.16-0.03-15.00%625010.11%
GLD191122P001370002019-11-15 3:59PM EST137.000.250.240.25-0.03-10.71%39609.86%
GLD191122P001375002019-11-15 3:49PM EST137.500.400.370.39-0.01-2.44%2,37209.74%
GLD191122P001380002019-11-15 3:58PM EST138.000.580.560.59+0.01+1.75%2,13109.77%
GLD191122P001385002019-11-15 3:37PM EST138.500.840.820.850.00-1,59909.82%
GLD191122P001390002019-11-15 3:56PM EST139.001.171.141.17+0.08+7.34%35009.96%
GLD191122P001395002019-11-15 3:18PM EST139.501.501.521.54+0.09+6.38%307010.11%
GLD191122P001400002019-11-15 3:54PM EST140.001.941.921.97+0.13+7.18%144010.74%
GLD191122P001405002019-11-15 2:35PM EST140.502.412.372.42+0.19+8.56%34011.33%
GLD191122P001410002019-11-15 2:15PM EST141.002.872.832.88+0.40+16.19%52011.72%
GLD191122P001415002019-11-15 2:01PM EST141.503.253.303.40+0.37+12.85%184013.97%
GLD191122P001420002019-11-15 3:29PM EST142.003.803.753.85+0.30+8.57%210013.48%
GLD191122P001425002019-11-15 11:43AM EST142.504.504.254.35+0.65+16.88%20014.84%
GLD191122P001430002019-11-12 11:44AM EST143.006.094.754.850.00-3016.11%
GLD191122P001435002019-11-15 3:01PM EST143.505.305.255.35-0.35-6.19%10017.38%
GLD191122P001440002019-11-15 11:15AM EST144.005.715.705.90+0.30+5.55%4021.19%
GLD191122P001445002019-11-11 1:34PM EST144.507.204.056.450.00-10024.61%
GLD191122P001450002019-11-14 12:57PM EST145.006.306.706.900.00-14023.93%
GLD191122P001455002019-11-08 11:39AM EST145.507.457.207.400.00-1025.29%
GLD191122P001460002019-11-07 10:59AM EST146.007.656.009.100.00-3056.08%
GLD191122P001465002019-10-31 1:35PM EST146.504.406.309.100.00-5048.07%
GLD191122P001470002019-11-13 3:19PM EST147.009.296.808.950.00-1031.54%
GLD191122P001475002019-11-07 2:39PM EST147.509.459.209.400.00-1030.47%
GLD191122P001480002019-11-07 2:22PM EST148.0010.009.709.900.00-1031.64%
GLD191122P001485002019-11-05 10:56AM EST148.508.408.3010.400.00-1032.91%
GLD191122P001500002019-11-05 11:47AM EST150.0010.3511.7011.900.00-19036.52%
GLD191122P001510002019-11-04 12:47PM EST151.008.8010.8014.600.00-4084.23%
GLD191122P001520002019-11-01 1:23PM EST152.009.8513.7013.900.00-9041.21%
GLD191122P001530002019-10-30 2:07PM EST153.0012.4012.8016.600.00-10091.33%
GLD191122P001550002019-10-23 1:19PM EST155.0014.3016.7016.950.00--051.37%
GLD191122P001600002019-10-18 2:51PM EST160.0019.5019.7023.600.00-10114.16%