GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191115C000900002019-11-14 12:41PM EST90.0048.750.000.000.00-300.00%
GLD191115C000950002019-10-25 10:46AM EST95.0047.2042.900.000.00-1000.00%
GLD191115C001000002019-10-21 10:33AM EST100.0039.9537.900.000.00-200.00%
GLD191115C001050002019-11-11 2:04PM EST105.0032.2732.9533.250.00-10236.72%
GLD191115C001100002019-11-05 3:43PM EST110.0029.9527.9028.200.00-20171.88%
GLD191115C001150002019-08-28 12:42PM EST115.0030.9026.2526.500.00-10424.22%
GLD191115C001200002019-11-11 11:47AM EST120.0017.1817.9518.250.00-50132.81%
GLD191115C001210002019-11-11 10:25AM EST121.0016.0916.9017.200.00-100106.25%
GLD191115C001220002019-11-14 9:38AM EST122.0016.3015.9016.200.00-40100.00%
GLD191115C001230002019-11-08 3:37PM EST123.0014.6314.9015.200.00-10094.53%
GLD191115C001240002019-11-14 11:55AM EST124.0014.8013.9014.200.00-1089.06%
GLD191115C001250002019-11-14 2:50PM EST125.0013.5812.9013.200.00-19082.81%
GLD191115C001260002019-11-14 2:19PM EST126.0012.6811.9012.200.00-34076.56%
GLD191115C001270002019-11-13 11:50AM EST127.0010.8510.9011.200.00-3071.09%
GLD191115C001280002019-11-11 3:34PM EST128.009.249.9010.250.00-11079.30%
GLD191115C001290002019-11-12 3:30PM EST129.008.358.909.200.00-1059.38%
GLD191115C001300002019-11-13 9:34AM EST130.007.800.000.000.00-100.00%
GLD191115C001310002019-11-14 2:13PM EST131.007.730.007.200.00-2047.66%
GLD191115C001320002019-11-12 10:57AM EST132.004.710.000.000.00-3100.00%
GLD191115C001325002019-11-12 2:19PM EST132.504.855.405.700.00-10039.06%
GLD191115C001330002019-11-14 11:21AM EST133.005.600.000.000.00-5000.00%
GLD191115C001335002019-11-12 1:13PM EST133.503.600.000.000.00-3800.00%
GLD191115C001340002019-11-14 11:07AM EST134.004.450.004.200.00-2029.69%
GLD191115C001345002019-11-13 1:57PM EST134.503.250.000.000.00-400.00%
GLD191115C001350002019-11-14 3:39PM EST135.003.560.000.000.00-11700.00%
GLD191115C001355002019-11-14 10:39AM EST135.503.302.530.000.00-2800.00%
GLD191115C001360002019-11-14 3:39PM EST136.002.550.000.000.00-33000.00%
GLD191115C001365002019-11-14 1:40PM EST136.502.440.000.000.00-32100.00%
GLD191115C001370002019-11-15 9:34AM EST137.001.101.111.16-0.59-34.91%200.00%
GLD191115C001375002019-11-14 3:50PM EST137.501.130.630.680.00-66103.13%
GLD191115C001380002019-11-15 9:34AM EST138.000.300.310.32-0.42-58.33%2607.57%
GLD191115C001385002019-11-14 3:59PM EST138.500.420.000.000.00-1,55201.56%
GLD191115C001390002019-11-14 3:59PM EST139.000.210.000.000.00-3,98403.13%
GLD191115C001395002019-11-15 9:35AM EST139.500.010.000.02-0.11-91.67%72011.52%
GLD191115C001400002019-11-15 9:30AM EST140.000.020.010.02-0.04-66.67%2,217014.84%
GLD191115C001405002019-11-14 3:52PM EST140.500.030.000.000.00-44306.25%
GLD191115C001410002019-11-14 3:25PM EST141.000.030.000.000.00-410012.50%
GLD191115C001415002019-11-14 2:37PM EST141.500.010.000.000.00-21012.50%
GLD191115C001420002019-11-14 2:38PM EST142.000.010.000.000.00-77012.50%
GLD191115C001425002019-11-14 11:45AM EST142.500.010.000.000.00-12012.50%
GLD191115C001430002019-11-14 12:04PM EST143.000.010.000.000.00-81012.50%
GLD191115C001435002019-11-14 2:25PM EST143.500.010.000.000.00-6012.50%
GLD191115C001440002019-11-14 3:06PM EST144.000.010.000.000.00-56025.00%
GLD191115C001445002019-11-14 10:58AM EST144.500.010.000.000.00-1025.00%
GLD191115C001450002019-11-14 1:44PM EST145.000.010.000.000.00-27025.00%
GLD191115C001455002019-11-12 3:41PM EST145.500.010.000.000.00-1,010025.00%
GLD191115C001460002019-11-14 2:22PM EST146.000.010.000.000.00-7025.00%
GLD191115C001465002019-11-14 9:52AM EST146.500.010.000.000.00-297025.00%
GLD191115C001470002019-11-15 9:35AM EST147.000.010.000.000.00-1025.00%
GLD191115C001475002019-11-11 10:08AM EST147.500.010.000.000.00-8025.00%
GLD191115C001480002019-11-14 10:46AM EST148.000.010.000.000.00-5025.00%
GLD191115C001485002019-11-08 1:45PM EST148.500.010.000.000.00-4025.00%
GLD191115C001490002019-11-14 1:31PM EST149.000.010.000.000.00-7025.00%
GLD191115C001495002019-11-08 9:50AM EST149.500.010.000.000.00-2025.00%
GLD191115C001500002019-11-14 1:44PM EST150.000.010.000.000.00-5050.00%
GLD191115C001510002019-11-13 10:58AM EST151.000.010.000.000.00-1050.00%
GLD191115C001520002019-11-14 10:56AM EST152.000.010.000.000.00-1050.00%
GLD191115C001530002019-11-14 10:56AM EST153.000.010.000.000.00-2050.00%
GLD191115C001540002019-11-14 2:11PM EST154.000.010.000.000.00-3050.00%
GLD191115C001550002019-11-14 2:13PM EST155.000.010.000.000.00-12050.00%
GLD191115C001560002019-11-12 12:42PM EST156.000.010.000.000.00-10050.00%
GLD191115C001570002019-10-31 12:24PM EST157.000.020.000.000.00-2050.00%
GLD191115C001580002019-11-01 10:24AM EST158.000.020.000.000.00-1050.00%
GLD191115C001590002019-11-01 11:26AM EST159.000.010.000.000.00-1050.00%
GLD191115C001600002019-11-11 10:25AM EST160.000.010.000.000.00-14050.00%
GLD191115C001610002019-11-01 12:26PM EST161.000.010.000.000.00-1050.00%
GLD191115C001620002019-11-01 11:04AM EST162.000.010.000.000.00-2050.00%
GLD191115C001630002019-10-25 8:38AM EST163.000.020.000.000.00-1050.00%
GLD191115C001640002019-10-28 8:34AM EST164.000.020.000.000.00-8050.00%
GLD191115C001650002019-11-12 1:55PM EST165.000.010.000.000.00-1050.00%
GLD191115C001660002019-10-28 12:39PM EST166.000.010.000.000.00-1050.00%
GLD191115C001670002019-10-30 1:35PM EST167.000.010.000.000.00-6050.00%
GLD191115C001680002019-10-25 8:30AM EST168.000.130.000.000.00-1050.00%
GLD191115C001690002019-10-22 2:39PM EST169.000.010.000.000.00-1050.00%
GLD191115C001700002019-10-30 10:17AM EST170.000.010.000.000.00-2050.00%
GLD191115C001710002019-10-21 11:20AM EST171.000.010.000.000.00-1050.00%
GLD191115C001720002019-10-17 2:52PM EST172.000.020.000.000.00-1050.00%
GLD191115C001730002019-09-25 8:40AM EST173.000.020.000.020.00-162153.13%
GLD191115C001740002019-09-30 9:02AM EST174.000.030.000.010.00-192993150.00%
GLD191115C001750002019-10-18 2:56PM EST175.000.010.000.000.00-3,850050.00%
GLD191115C001760002019-10-21 10:57AM EST176.000.010.000.000.00-4050.00%
GLD191115C001770002019-09-26 2:44PM EST177.000.050.000.010.00--442156.25%
GLD191115C001780002019-10-03 8:54AM EST178.000.040.000.010.00-1189162.50%
GLD191115C001790002019-10-03 2:23PM EST179.000.040.000.010.00--1162.50%
GLD191115C001800002019-10-09 1:26PM EST180.000.010.000.010.00-260168.75%
GLD191115C001850002019-10-18 9:08AM EST185.000.010.000.000.00-2050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191115P001100002019-09-25 2:43PM EST110.000.010.000.010.00-347150.00%
GLD191115P001150002019-10-25 9:41AM EST115.000.010.000.000.00-3050.00%
GLD191115P001200002019-10-29 8:30AM EST120.000.020.000.000.00-200050.00%
GLD191115P001210002019-11-11 11:13AM EST121.000.010.000.000.00-2050.00%
GLD191115P001220002019-11-11 12:25PM EST122.000.010.000.000.00-100050.00%
GLD191115P001230002019-11-11 1:46PM EST123.000.010.000.000.00-542050.00%
GLD191115P001240002019-11-11 3:59PM EST124.000.010.000.000.00-1,003050.00%
GLD191115P001250002019-11-12 11:31AM EST125.000.010.000.000.00-4050.00%
GLD191115P001260002019-11-12 10:02AM EST126.000.010.010.000.00-100065.63%
GLD191115P001270002019-11-14 10:21AM EST127.000.010.000.000.00-2050.00%
GLD191115P001280002019-11-14 11:34AM EST128.000.010.000.000.00-10025.00%
GLD191115P001290002019-11-14 9:30AM EST129.000.010.000.000.00-3025.00%
GLD191115P001300002019-11-12 3:29PM EST130.000.010.000.010.00-3048.44%
GLD191115P001310002019-11-14 9:30AM EST131.000.010.000.010.00-6043.75%
GLD191115P001320002019-11-14 9:30AM EST132.000.020.000.000.00-613025.00%
GLD191115P001325002019-11-13 12:37PM EST132.500.020.000.000.00-1025.00%
GLD191115P001330002019-11-14 11:42AM EST133.000.010.000.000.00-2025.00%
GLD191115P001335002019-11-14 10:50AM EST133.500.010.000.000.00-10012.50%
GLD191115P001340002019-11-14 12:01PM EST134.000.010.000.000.00-52012.50%
GLD191115P001345002019-11-14 10:01AM EST134.500.020.000.000.00-16012.50%
GLD191115P001350002019-11-14 1:57PM EST135.000.010.000.000.00-68012.50%
GLD191115P001355002019-11-14 11:45AM EST135.500.020.000.000.00-21012.50%
GLD191115P001360002019-11-14 2:46PM EST136.000.020.000.000.00-24206.25%
GLD191115P001365002019-11-14 3:58PM EST136.500.030.000.000.00-21806.25%
GLD191115P001370002019-11-14 3:58PM EST137.000.060.000.000.00-1,30306.25%
GLD191115P001375002019-11-14 3:57PM EST137.500.100.090.110.00-3,017012.11%
GLD191115P001380002019-11-14 3:58PM EST138.000.180.230.260.00-1,567011.87%
GLD191115P001385002019-11-14 3:58PM EST138.500.360.000.000.00-1,93500.00%
GLD191115P001390002019-11-14 3:59PM EST139.000.660.921.040.00-537018.41%
GLD191115P001395002019-11-14 2:26PM EST139.500.961.411.510.00-426022.27%
GLD191115P001400002019-11-14 3:54PM EST140.001.550.000.000.00-10300.00%
GLD191115P001405002019-11-14 2:56PM EST140.501.890.000.000.00-6300.00%
GLD191115P001410002019-11-14 1:41PM EST141.002.132.843.100.00-65041.11%
GLD191115P001415002019-11-14 2:02PM EST141.502.690.000.000.00-3900.00%
GLD191115P001420002019-11-14 3:52PM EST142.003.470.000.000.00-5000.00%
GLD191115P001425002019-11-14 2:18PM EST142.503.840.000.000.00-600.00%
GLD191115P001430002019-11-14 2:59PM EST143.004.364.400.000.00-1500.00%
GLD191115P001435002019-11-11 1:02PM EST143.506.300.000.000.00-1000.00%
GLD191115P001440002019-11-14 3:06PM EST144.005.400.000.000.00-500.00%
GLD191115P001445002019-11-05 1:51PM EST144.504.006.306.550.00-1054.88%
GLD191115P001450002019-11-14 3:44PM EST145.006.456.450.000.00-2000.00%
GLD191115P001455002019-11-07 11:43AM EST145.507.750.000.000.00-400.00%
GLD191115P001460002019-11-12 11:49AM EST146.009.100.000.000.00-200.00%
GLD191115P001465002019-11-01 1:28PM EST146.504.500.000.000.00-2000.00%
GLD191115P001470002019-11-06 10:00AM EST147.006.900.000.000.00-100.00%
GLD191115P001475002019-11-13 2:36PM EST147.509.400.000.000.00-200.00%
GLD191115P001480002019-10-29 9:00AM EST148.007.750.000.000.00-100.00%
GLD191115P001485002019-11-04 2:50PM EST148.506.450.000.000.00-1100.00%
GLD191115P001490002019-11-07 12:59PM EST149.0011.090.000.000.00-500.00%
GLD191115P001495002019-11-04 2:39PM EST149.507.500.000.000.00-100.00%
GLD191115P001500002019-11-06 1:08PM EST150.009.550.000.000.00-6400.00%
GLD191115P001510002019-11-08 3:30PM EST151.0013.4512.7513.050.00-1090.23%
GLD191115P001520002019-11-14 9:53AM EST152.0013.650.000.000.00-200.00%
GLD191115P001530002019-10-31 2:50PM EST153.0010.600.000.000.00-5000.00%
GLD191115P001540002019-10-11 10:14AM EST154.0011.550.000.000.00-400.00%
GLD191115P001550002019-11-05 11:54AM EST155.0015.3915.8018.200.00-30128.91%
GLD191115P001560002019-10-29 2:35PM EST156.0015.700.000.000.00-500.00%
GLD191115P001570002019-10-25 2:59PM EST157.0015.150.000.000.00-3900.00%
GLD191115P001580002019-10-25 2:59PM EST158.0016.1518.1021.800.00-500137.50%
GLD191115P001590002019-10-23 8:52AM EST159.0018.200.000.000.00-4000.00%
GLD191115P001600002019-10-23 8:52AM EST160.0019.200.000.000.00-3000.00%
GLD191115P001610002019-10-23 8:45AM EST161.0020.350.000.000.00-1000.00%
GLD191115P001620002019-10-23 1:41PM EST162.0021.280.000.000.00-300.00%
GLD191115P001630002019-10-07 10:06AM EST163.0021.4725.5025.700.00-300236.13%
GLD191115P001640002019-10-23 1:40PM EST164.0023.290.000.000.00-300.00%
GLD191115P001650002019-10-28 11:48AM EST165.0024.590.000.000.00-200.00%
GLD191115P001660002019-10-13 11:08PM EST166.0024.490.000.000.00---0.00%
GLD191115P001670002019-10-16 10:49AM EST167.0027.000.000.000.00-200.00%
GLD191115P001680002019-10-07 10:45AM EST168.0026.7530.5030.700.00-10266.80%
GLD191115P001690002019-10-07 10:45AM EST169.0027.7531.5031.700.00-20272.66%
GLD191115P001700002019-09-25 9:48AM EST170.0026.6528.0528.200.00-100.00%
GLD191115P001740002019-09-23 10:38AM EST174.0030.4532.0532.200.00--00.00%