GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD181123C001065002018-11-14 12:49PM EST106.507.608.759.500.00-2251.66%
GLD181123C001070002018-11-15 1:42PM EST107.007.988.209.000.00-1149.51%
GLD181123C001075002018-11-12 11:05AM EST107.506.527.658.500.00-404047.36%
GLD181123C001080002018-11-16 10:00AM EST108.007.727.507.75+1.67+27.60%602034.38%
GLD181123C001090002018-10-11 9:26AM EST109.004.206.556.700.00-2227.74%
GLD181123C001095002018-10-11 12:33PM EST109.506.706.056.200.00+44.03%2125.98%
GLD181123C001100002018-11-16 3:54PM EST110.005.655.555.70+0.95+20.21%12524.22%
GLD181123C001105002018-11-09 11:35AM EST110.504.055.055.200.00-516422.46%
GLD181123C001110002018-11-16 3:56PM EST111.004.594.554.70+0.77+20.16%227620.61%
GLD181123C001115002018-11-16 10:31AM EST111.504.144.054.20+0.89+27.38%185118.85%
GLD181123C001120002018-11-16 9:42AM EST112.003.853.553.70+1.05+37.50%104,26716.99%
GLD181123C001125002018-11-16 11:07AM EST112.503.083.103.20+0.58+23.20%339315.14%
GLD181123C001130002018-11-16 3:49PM EST113.002.622.632.68+0.64+32.32%22140112.40%
GLD181123C001135002018-11-16 3:45PM EST113.502.142.162.21+0.62+40.79%14641811.72%
GLD181123C001140002018-11-16 3:47PM EST114.001.691.711.75+0.34+25.19%38377510.84%
GLD181123C001145002018-11-16 2:58PM EST114.501.271.281.33+0.34+36.56%21744010.45%
GLD181123C001150002018-11-16 3:59PM EST115.000.940.920.95+0.39+70.91%82523,1549.99%
GLD181123C001155002018-11-16 3:58PM EST115.500.620.630.65+0.18+40.91%1,0741,6739.96%
GLD181123C001160002018-11-16 3:59PM EST116.000.420.410.44+0.18+75.00%53685610.30%
GLD181123C001165002018-11-16 3:55PM EST116.500.270.260.29+0.08+42.11%8702,01610.69%
GLD181123C001170002018-11-16 3:59PM EST117.000.170.170.19+0.06+54.55%76613,17511.18%
GLD181123C001175002018-11-16 3:30PM EST117.500.120.110.13-0.01-7.69%8524811.82%
GLD181123C001180002018-11-16 2:25PM EST118.000.090.070.08-0.01-10.00%601,40712.11%
GLD181123C001185002018-11-16 2:25PM EST118.500.070.050.06+0.03+75.00%4122912.99%
GLD181123C001190002018-11-16 1:56PM EST119.000.050.040.05-0.02-28.57%6156314.06%
GLD181123C001195002018-11-16 2:40PM EST119.500.030.030.04-0.03-50.00%1113915.04%
GLD181123C001200002018-11-16 3:40PM EST120.000.030.020.030.00-2366015.63%
GLD181123C001205002018-11-16 3:01PM EST120.500.030.020.03+0.01+50.00%53513717.19%
GLD181123C001215002018-11-16 9:46AM EST121.500.030.010.02+0.02+200.00%5006018.75%
GLD181123C001220002018-11-16 10:22AM EST122.000.020.010.02+0.01+100.00%40038319.92%
GLD181123C001225002018-11-16 3:52PM EST122.500.010.000.010.00-205619.53%
GLD181123C001235002018-11-16 9:47AM EST123.500.020.000.01+0.01+100.00%1,0001421.88%
GLD181123C001250002018-11-15 9:53AM EST125.000.010.000.010.00-10239925.00%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD181123P001000002018-11-13 10:32AM EST100.000.010.000.010.00-2743.75%
GLD181123P001055002018-11-09 11:54PM EST105.500.020.000.010.00-101029.30%
GLD181123P001190002018-11-01 1:46PM EST119.002.773.403.500.00-49.46%61017.38%
GLD181123P001195002018-11-16 11:51PM EST119.503.983.904.000.00-10019.14%
GLD181123P001225002018-11-16 11:51PM EST122.506.926.857.000.00-20029.30%