GLD - SPDR® Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180427C001190002018-04-20 11:45PM EDT119.007.847.307.850.00-5078.96%
GLD180427C001200002018-04-13 2:16PM EDT120.007.637.507.70+0.68+9.78%283798.93%
GLD180427C001215002018-04-11 2:17PM EDT121.506.556.006.200.00-1386.18%
GLD180427C001220002018-04-24 3:26PM EDT122.004.303.403.650.00-166729.40%
GLD180427C001225002018-04-25 6:49PM EDT122.502.962.853.050.00-37022.56%
GLD180427C001230002018-04-25 1:45PM EDT123.002.422.382.49-0.78-24.38%38517.09%
GLD180427C001235002018-04-24 9:59AM EDT123.502.581.931.970.00-5225213.58%
GLD180427C001240002018-04-25 3:59PM EDT124.001.471.461.51-0.85-36.64%18023112.45%
GLD180427C001245002018-04-25 3:44PM EDT124.501.091.031.08-0.49-31.01%352111.48%
GLD180427C001250002018-04-25 3:59PM EDT125.000.700.680.72-0.70-50.00%1,01179411.08%
GLD180427C001255002018-04-25 3:53PM EDT125.500.420.420.45-0.65-60.75%1,08792711.08%
GLD180427C001260002018-04-25 3:59PM EDT126.000.270.270.28-0.44-61.97%1,8871,63411.67%
GLD180427C001265002018-04-25 3:59PM EDT126.500.180.170.18-0.30-62.50%2,2381,81812.55%
GLD180427C001270002018-04-25 3:40PM EDT127.000.120.110.13-0.20-62.50%2,7084,47213.92%
GLD180427C001275002018-04-25 3:37PM EDT127.500.080.080.09-0.15-65.22%1,9961,64014.94%
GLD180427C001280002018-04-25 3:40PM EDT128.000.060.050.06-0.11-64.71%4607,93415.72%
GLD180427C001285002018-04-25 2:47PM EDT128.500.030.050.06-0.09-75.00%3671,65517.97%
GLD180427C001290002018-04-25 2:43PM EDT129.000.040.040.05-0.04-50.00%1,0171,93719.34%
GLD180427C001295002018-04-25 2:42PM EDT129.500.030.030.04-0.01-25.00%6661,47920.51%
GLD180427C001300002018-04-25 3:55PM EDT130.000.030.020.03-0.02-40.00%1,8612,78321.49%
GLD180427C001305002018-04-24 2:21PM EDT130.500.040.020.030.00-5154623.24%
GLD180427C001310002018-04-25 2:15PM EDT131.000.010.020.03-0.02-66.67%382,89125.00%
GLD180427C001315002018-04-24 10:04AM EDT131.500.010.010.020.00-289825.39%
GLD180427C001320002018-04-23 3:08PM EDT132.000.010.010.020.00-119,31726.95%
GLD180427C001325002018-04-23 12:20PM EDT132.500.010.010.020.00-201,07028.52%
GLD180427C001330002018-04-25 2:54PM EDT133.000.010.010.020.00-1005,93030.08%
GLD180427C001335002018-04-25 2:41PM EDT133.500.010.010.02-0.02-66.67%119332.03%
GLD180427C001340002018-04-19 1:34PM EDT134.000.070.010.020.00-338033.59%
GLD180427C001345002018-04-20 11:45PM EDT134.500.080.010.02-0.06-75.00%25635.16%
GLD180427C001350002018-04-23 1:56PM EDT135.000.010.000.010.00-361,02633.59%
GLD180427C001355002018-04-20 11:45PM EDT135.500.010.000.010.00-10012935.16%
GLD180427C001365002018-04-20 11:45PM EDT136.500.010.000.010.00-100038.28%
GLD180427C001400002018-04-18 11:20AM EDT140.000.030.000.010.00-1641047.66%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180427P001190002018-04-20 12:31PM EDT119.000.010.000.010.00-129925.00%
GLD180427P001195002018-04-20 1:50PM EDT119.500.010.000.01-0.16-94.12%19423.44%
GLD180427P001200002018-04-23 2:10PM EDT120.000.020.000.010.00-40598121.49%
GLD180427P001205002018-04-20 9:30AM EDT120.500.020.010.02-0.01-33.33%12321.88%
GLD180427P001210002018-04-20 10:25AM EDT121.000.010.010.02-0.01-50.00%141,12919.92%
GLD180427P001215002018-04-20 1:02PM EDT121.500.020.010.02+0.01+100.00%55617.97%
GLD180427P001220002018-04-23 9:41AM EDT122.000.010.010.020.00-123316.02%
GLD180427P001225002018-04-24 10:05AM EDT122.500.020.020.030.00-162415.04%
GLD180427P001230002018-04-24 9:57AM EDT123.000.020.010.020.00-375011.91%
GLD180427P001235002018-04-24 2:20PM EDT123.500.030.020.030.00-4058010.74%
GLD180427P001240002018-04-25 2:50PM EDT124.000.080.050.07+0.04+100.00%9002,43410.45%
GLD180427P001245002018-04-25 3:56PM EDT124.500.150.120.14+0.07+87.50%1701,48910.01%
GLD180427P001250002018-04-25 3:52PM EDT125.000.290.270.29+0.15+107.14%1,6423,63810.16%
GLD180427P001255002018-04-25 3:46PM EDT125.500.500.500.53+0.25+100.00%3294,21410.43%
GLD180427P001260002018-04-25 2:25PM EDT126.000.940.830.86+0.50+113.64%3712,31410.94%
GLD180427P001265002018-04-25 3:35PM EDT126.501.221.241.27+0.52+74.29%391,52611.96%
GLD180427P001270002018-04-25 1:52PM EDT127.001.761.681.72+0.69+64.49%501,50913.18%
GLD180427P001275002018-04-25 2:45PM EDT127.502.312.142.19+0.21+10.00%8693314.45%
GLD180427P001280002018-04-25 2:24PM EDT128.002.752.632.67+0.88+47.06%1041,56215.72%
GLD180427P001285002018-04-25 1:23PM EDT128.503.303.103.20+0.74+28.91%1117119.83%
GLD180427P001290002018-04-23 2:43PM EDT129.003.403.454.100.00-289037.55%
GLD180427P001295002018-04-25 3:52PM EDT129.504.094.054.25+1.16+39.59%112627.15%
GLD180427P001300002018-04-25 2:06PM EDT130.004.744.554.70+0.07+1.50%206526.56%
GLD180427P001305002018-04-20 10:57AM EDT130.503.803.853.95+0.66+21.02%3450.00%
GLD180427P001310002018-04-20 11:53AM EDT131.004.154.304.55+0.74+21.70%47580.00%
GLD180427P001320002018-04-20 11:47PM EDT132.005.255.255.450.00-110.00%