GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190222C001140002019-02-15 3:29PM EST114.0010.9210.8014.200.00-2550.00%
GLD190222C001150002019-02-20 10:56AM EST115.0012.009.8013.30+2.09+21.09%210255.66%
GLD190222C001155002019-01-04 9:51AM EST115.505.909.3012.850.00-10710556.64%
GLD190222C001160002019-02-19 11:20AM EST116.0010.509.0012.300.00-110961.04%
GLD190222C001165002019-01-23 10:33AM EST116.505.009.8011.850.00-77191.21%
GLD190222C001170002019-01-23 11:23AM EST117.004.859.2010.150.00-105958.01%
GLD190222C001175002019-01-11 1:58PM EST117.504.908.859.250.00-24960.06%
GLD190222C001180002019-02-13 11:17AM EST118.006.008.408.750.00-104457.42%
GLD190222C001185002019-02-19 1:38PM EST118.508.257.908.250.00-102154.79%
GLD190222C001190002019-02-20 3:44PM EST119.007.557.457.75+1.55+25.83%6937952.15%
GLD190222C001195002019-02-07 10:46AM EST119.504.116.907.250.00-1449.51%
GLD190222C001200002019-02-20 3:15PM EST120.006.746.456.75+0.16+2.43%5030246.78%
GLD190222C001205002019-02-15 2:28PM EST120.504.445.906.250.00-93144.04%
GLD190222C001210002019-02-19 2:26PM EST121.005.655.455.750.00-3626041.31%
GLD190222C001215002019-02-20 12:37PM EST121.505.654.905.25+0.60+11.88%448638.57%
GLD190222C001220002019-02-20 12:16PM EST122.005.154.454.65+0.73+16.52%1344531.25%
GLD190222C001225002019-02-20 1:47PM EST122.504.543.854.10+0.29+6.82%1253826.07%
GLD190222C001230002019-02-20 2:17PM EST123.003.393.403.65-0.26-7.12%1302,11125.98%
GLD190222C001235002019-02-20 3:42PM EST123.503.142.973.10-0.05-1.57%10051321.00%
GLD190222C001240002019-02-20 2:18PM EST124.002.372.472.56-0.33-12.22%2131,25216.41%
GLD190222C001245002019-02-20 3:52PM EST124.502.132.012.07-0.12-5.33%3956714.36%
GLD190222C001250002019-02-20 3:56PM EST125.001.641.531.59-0.03-1.80%2751,03212.50%
GLD190222C001255002019-02-20 2:19PM EST125.501.111.071.13-0.15-11.90%12462710.79%
GLD190222C001260002019-02-20 3:34PM EST126.000.850.690.73-0.10-10.53%3273,8759.86%
GLD190222C001265002019-02-20 3:51PM EST126.500.460.400.43-0.18-28.12%9998999.62%
GLD190222C001270002019-02-20 3:59PM EST127.000.240.220.24-0.18-42.86%5,6485,0019.91%
GLD190222C001275002019-02-20 3:58PM EST127.500.140.120.14-0.10-41.67%1,18376210.65%
GLD190222C001280002019-02-20 3:59PM EST128.000.080.070.08-0.07-46.67%1,1651,62411.33%
GLD190222C001285002019-02-20 3:54PM EST128.500.040.040.05-0.06-60.00%39540212.31%
GLD190222C001290002019-02-20 3:29PM EST129.000.030.020.03-0.04-57.14%3015113.09%
GLD190222C001295002019-02-19 10:22AM EST129.500.040.010.020.00-222114.06%
GLD190222C001300002019-02-20 1:51PM EST130.000.030.010.02-0.01-25.00%23298415.82%
GLD190222C001310002019-02-19 12:36PM EST131.000.020.000.010.00-2317.58%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190222P001140002019-01-28 11:37AM EST114.000.040.000.010.00-1545.31%
GLD190222P001145002019-02-08 2:29PM EST114.500.010.000.010.00-1,2501,80443.75%
GLD190222P001150002019-02-05 3:53PM EST115.000.020.000.010.00-1642.19%
GLD190222P001155002019-01-31 2:52PM EST115.500.030.000.010.00-22,00140.63%
GLD190222P001160002019-02-01 9:33AM EST116.000.030.000.010.00-101439.06%
GLD190222P001165002019-02-15 2:22PM EST116.500.010.000.010.00-7511,26137.50%
GLD190222P001170002019-02-19 9:30AM EST117.000.010.000.010.00-286135.16%
GLD190222P001175002019-02-15 3:45PM EST117.500.010.000.010.00-3662333.59%
GLD190222P001180002019-02-15 11:29AM EST118.000.010.000.010.00-1,0154,52832.03%
GLD190222P001185002019-02-14 2:40PM EST118.500.020.000.010.00-10861330.47%
GLD190222P001190002019-02-20 11:58AM EST119.000.010.000.010.00-71,54028.91%
GLD190222P001195002019-02-11 9:47AM EST119.500.030.000.010.00-10043926.56%
GLD190222P001200002019-02-19 9:54AM EST120.000.010.000.010.00-101,96025.00%
GLD190222P001205002019-02-15 3:57PM EST120.500.020.000.010.00-8381,28423.44%
GLD190222P001210002019-02-15 3:55PM EST121.000.020.000.010.00-10649621.88%
GLD190222P001215002019-02-20 2:47PM EST121.500.010.000.010.00-1,00074719.92%
GLD190222P001220002019-02-20 1:59PM EST122.000.010.000.01-0.01-50.00%331,65217.97%
GLD190222P001225002019-02-20 12:02PM EST122.500.010.000.01-0.01-50.00%641,53316.41%
GLD190222P001230002019-02-20 2:02PM EST123.000.010.000.01-0.01-50.00%23867114.45%
GLD190222P001235002019-02-20 2:15PM EST123.500.010.010.02-0.01-50.00%91,59114.06%
GLD190222P001240002019-02-20 2:39PM EST124.000.020.010.02-0.01-33.33%281,73912.11%
GLD190222P001245002019-02-20 2:47PM EST124.500.020.020.03-0.02-50.00%1,2981,79410.94%
GLD190222P001250002019-02-20 2:52PM EST125.000.040.040.05-0.02-33.33%2404529.86%
GLD190222P001255002019-02-20 3:58PM EST125.500.090.080.10-0.06-40.00%1,4955019.23%
GLD190222P001260002019-02-20 3:57PM EST126.000.170.180.21-0.07-29.17%2,6741,1638.89%
GLD190222P001265002019-02-20 3:42PM EST126.500.370.390.43-0.03-7.50%2,2643889.18%
GLD190222P001270002019-02-20 3:54PM EST127.000.640.700.75-0.04-5.88%2,367269.67%
GLD190222P001275002019-02-20 2:03PM EST127.500.951.091.15-0.19-16.67%937210.35%
GLD190222P001280002019-02-20 1:58PM EST128.001.201.531.60-0.28-18.92%193411.38%
GLD190222P001285002019-02-20 2:31PM EST128.502.052.012.07+0.12+6.22%814212.31%
GLD190222P001290002019-02-19 10:08AM EST129.002.882.492.560.00-101213.87%
GLD190222P001295002019-02-06 2:07PM EST129.505.852.993.100.00-5518.65%