GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180928C000850002018-09-21 11:51PM EDT85.0040.9528.4028.60+40.95+100.00%07782.81%
GLD180928C000860002018-04-03 10:12AM EDT86.0041.5031.5032.40+41.50+100.00%1082280.76%
GLD180928C000870002018-09-21 11:51PM EDT87.0039.0026.4026.60+39.00+100.00%06076.56%
GLD180928C000880002018-06-14 10:02AM EDT88.0036.0929.5030.40+36.09+100.00%119265.87%
GLD180928C000890002018-06-12 2:09PM EDT89.0033.0028.5029.40+33.00+100.00%232258.50%
GLD180928C000900002018-09-21 11:51PM EDT90.0036.0523.4023.60+36.05+100.00%03067.19%
GLD180928C000910002018-09-21 11:51PM EDT91.0035.0522.4022.60+35.05+100.00%01064.06%
GLD180928C000920002018-09-21 11:51PM EDT92.0034.1021.4021.60+34.10+100.00%0161.72%
GLD180928C000940002018-09-21 11:51PM EDT94.0032.1519.4019.60+32.15+100.00%01056.25%
GLD180928C000950002018-08-24 10:45AM EDT95.0019.1818.9019.70-11.85-38.19%88113.57%
GLD180928C000960002018-09-21 11:51PM EDT96.0030.2017.4017.60+30.20+100.00%01050.00%
GLD180928C000970002018-09-21 11:51PM EDT97.0029.2016.4016.60+29.20+100.00%01166.02%
GLD180928C000980002018-09-21 11:51PM EDT98.0028.2015.4015.60+28.20+100.00%0162.31%
GLD180928C000990002018-09-21 11:51PM EDT99.0015.2814.4014.60+21.40+100.00%35158.79%
GLD180928C001000002018-08-28 11:31AM EDT100.0014.6713.3014.200.00-51065.63%
GLD180928C001010002018-09-21 11:51PM EDT101.0019.4012.4012.60+19.40+100.00%01451.56%
GLD180928C001030002018-09-07 9:30AM EDT103.0011.209.9510.75-5.80-34.12%13253.32%
GLD180928C001040002018-09-21 11:51PM EDT104.0022.509.409.60+22.50+100.00%011040.63%
GLD180928C001050002018-09-19 2:45PM EDT105.008.978.408.600.00-28337.01%
GLD180928C001060002018-07-20 2:47PM EDT106.0011.1511.1011.35-13.35-54.49%3126121.97%
GLD180928C001070002018-09-13 11:55AM EDT107.006.956.006.200.00-32850.00%
GLD180928C001080002018-09-21 3:46PM EDT108.005.485.455.60-0.77-12.32%2154,49425.88%
GLD180928C001090002018-09-17 12:18PM EDT109.004.954.454.650.00-207824.32%
GLD180928C001100002018-09-21 3:59PM EDT110.003.563.453.60-0.79-18.16%39722218.26%
GLD180928C001110002018-09-21 2:37PM EDT111.002.372.552.60-0.68-22.30%3331514.16%
GLD180928C001120002018-09-21 3:59PM EDT112.001.661.641.69-0.61-26.87%55890312.31%
GLD180928C001130002018-09-21 3:59PM EDT113.000.890.890.91-0.63-41.45%1,2931,31410.96%
GLD180928C001140002018-09-21 3:58PM EDT114.000.410.400.41-0.39-48.75%2,0122,35310.87%
GLD180928C001150002018-09-21 3:51PM EDT115.000.160.170.18-0.24-60.00%1,8004,79511.77%
GLD180928C001160002018-09-21 3:47PM EDT116.000.080.080.09-0.10-55.56%7885,70413.18%
GLD180928C001170002018-09-21 1:51PM EDT117.000.040.040.05-0.03-42.86%9142,92414.84%
GLD180928C001180002018-09-21 2:15PM EDT118.000.030.020.04-0.03-50.00%772,45217.19%
GLD180928C001190002018-09-21 2:29PM EDT119.000.030.020.03-0.01-25.00%112,05919.14%
GLD180928C001200002018-09-21 1:52PM EDT120.000.020.010.020.00-9602,16620.70%
GLD180928C001210002018-09-21 3:36PM EDT121.000.020.010.020.00-331,09323.44%
GLD180928C001220002018-09-20 12:43PM EDT122.000.020.010.020.00-22,25325.78%
GLD180928C001230002018-09-20 12:00PM EDT123.000.010.000.020.00-32,33028.13%
GLD180928C001240002018-09-14 10:13AM EDT124.000.020.010.020.00-14,08830.86%
GLD180928C001250002018-09-18 10:03AM EDT125.000.010.000.020.00-13,07233.20%
GLD180928C001260002018-09-17 9:48AM EDT126.000.010.000.010.00-301,05332.81%
GLD180928C001270002018-09-14 10:11AM EDT127.000.010.000.01-0.02-66.67%11,08634.38%
GLD180928C001280002018-09-04 3:47PM EDT128.000.010.010.020.00-288039.84%
GLD180928C001290002018-08-15 3:11PM EDT129.000.050.040.050.00-2238847.85%
GLD180928C001300002018-09-05 10:56AM EDT130.000.010.010.020.00-1002,15844.53%
GLD180928C001310002018-08-24 11:50AM EDT131.000.030.030.04-0.01-25.00%1067250.00%
GLD180928C001320002018-08-10 10:10AM EDT132.000.080.060.08-0.14-63.64%4929557.81%
GLD180928C001330002018-08-13 10:48AM EDT133.000.060.020.030.00-2041852.34%
GLD180928C001340002018-07-11 10:06AM EDT134.000.150.100.12+0.15+100.00%614367.38%
GLD180928C001350002018-09-04 1:44PM EDT135.000.010.000.020.00-11,57150.78%
GLD180928C001360002018-08-20 10:43AM EDT136.000.010.010.020.00-16155.47%
GLD180928C001370002018-08-21 9:35AM EDT137.000.010.010.020.00-552057.03%
GLD180928C001380002018-08-31 9:30AM EDT138.000.030.000.02-0.32-91.43%516556.25%
GLD180928C001390002018-07-16 12:55PM EDT139.000.060.050.06+0.06+100.00%511571.48%
GLD180928C001400002018-09-10 11:51AM EDT140.000.010.000.010.00-753456.25%
GLD180928C001410002018-05-16 3:30PM EDT141.000.290.030.05+0.29+100.00%734272.66%
GLD180928C001420002018-07-19 10:40AM EDT142.000.020.040.050.00-251,25875.78%
GLD180928C001430002018-08-03 3:51PM EDT143.000.020.000.02-0.16-88.89%25765.63%
GLD180928C001440002018-06-29 10:22AM EDT144.000.050.020.04+0.05+100.00%226376.17%
GLD180928C001450002018-08-14 12:50PM EDT145.000.010.000.020.00-2583668.75%
GLD180928C001500002018-07-24 9:31AM EDT150.000.030.010.030.00-3028783.59%
GLD180928C001550002018-07-16 9:34AM EDT155.000.020.000.02+0.02+66.67%451,64985.94%
GLD180928C001600002018-07-06 10:21AM EDT160.000.020.010.02+0.02+100.00%10043496.88%
GLD180928C001650002018-07-13 9:38AM EDT165.000.010.000.02+0.01+100.00%161101.56%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD180928P000850002018-09-21 11:52PM EDT85.000.090.000.01+0.09+100.00%02378.13%
GLD180928P000860002018-04-04 4:51PM EDT86.000.030.000.02+0.03+100.00%101279.69%
GLD180928P000870002018-04-04 4:51PM EDT87.000.030.000.02+0.03+100.00%101276.56%
GLD180928P000900002018-09-21 11:52PM EDT90.000.030.000.01+0.03+100.00%4662.50%
GLD180928P000930002018-06-08 4:02PM EDT93.000.020.000.02+0.02+100.00%111159.38%
GLD180928P000940002018-07-16 1:41PM EDT94.000.020.000.02+0.02+200.00%12056.25%
GLD180928P000950002018-08-10 11:46PM EDT95.000.020.000.020.00-3353.13%
GLD180928P000980002018-08-29 10:28AM EDT98.000.020.010.020.00-3548.44%
GLD180928P000990002018-08-24 11:55AM EDT99.000.020.020.03-0.04-66.67%38748.05%
GLD180928P001000002018-08-31 10:19AM EDT100.000.020.020.030.00-225344.92%
GLD180928P001010002018-09-11 3:03PM EDT101.000.020.000.010.00-38336.72%
GLD180928P001020002018-08-28 10:09AM EDT102.000.020.020.030.00-6067738.67%
GLD180928P001030002018-09-11 10:10AM EDT103.000.020.000.010.00-154330.86%
GLD180928P001040002018-09-21 3:27PM EDT104.000.020.010.02+0.01+100.00%90542330.86%
GLD180928P001050002018-09-21 10:08AM EDT105.000.010.010.020.00-9768027.74%
GLD180928P001060002018-09-12 12:47PM EDT106.000.020.020.030.00-8301,83426.37%
GLD180928P001070002018-09-21 11:01AM EDT107.000.010.010.020.00-43,13521.88%
GLD180928P001080002018-09-21 10:15AM EDT108.000.020.010.02+0.01+100.00%1,5911,03818.75%
GLD180928P001090002018-09-21 12:04PM EDT109.000.020.020.030.00-122,22716.99%
GLD180928P001100002018-09-21 3:57PM EDT110.000.040.020.03+0.01+33.33%3996,32013.67%
GLD180928P001110002018-09-21 3:36PM EDT111.000.070.050.06+0.03+75.00%1982,20612.11%
GLD180928P001120002018-09-21 3:57PM EDT112.000.130.130.15+0.05+62.50%5073,04811.04%
GLD180928P001130002018-09-21 3:58PM EDT113.000.380.370.39+0.17+80.95%6491,88310.43%
GLD180928P001140002018-09-21 3:58PM EDT114.000.900.880.91+0.39+76.47%4692,33610.69%
GLD180928P001150002018-09-21 3:44PM EDT115.001.691.641.69+0.55+48.25%761,98811.77%
GLD180928P001160002018-09-21 1:40PM EDT116.002.762.552.60+0.87+46.03%201,09013.18%
GLD180928P001170002018-09-21 1:55PM EDT117.003.803.453.65+0.95+33.33%41,27318.95%
GLD180928P001180002018-09-21 3:38PM EDT118.004.654.454.60+0.80+20.78%222,41820.41%
GLD180928P001190002018-09-21 1:04PM EDT119.005.625.455.65+0.47+9.13%11,74126.27%
GLD180928P001200002018-09-21 9:46AM EDT120.007.066.456.60+1.27+21.93%23861826.95%
GLD180928P001210002018-09-21 3:36PM EDT121.007.607.407.60+0.65+9.35%2043530.08%
GLD180928P001220002018-09-14 3:39PM EDT122.009.028.909.10+1.17+14.90%233550.00%
GLD180928P001230002018-09-18 11:39AM EDT123.009.459.409.650.00-183239.36%
GLD180928P001240002018-09-10 11:00AM EDT124.0010.6510.9011.100.00-315857.52%
GLD180928P001250002018-09-06 3:31PM EDT125.0011.4611.5012.200.00-147055.47%
GLD180928P001260002018-09-07 9:56AM EDT126.0012.7712.4013.20+0.31+2.49%24356.54%
GLD180928P001270002018-09-13 11:55AM EDT127.0013.1513.9014.100.00-3868.16%
GLD180928P001280002018-07-27 12:17PM EDT128.0011.8811.8012.55-0.02-0.17%3780.00%
GLD180928P001290002018-08-02 1:04PM EDT129.0014.0513.7514.500.00-200.00%
GLD180928P001300002018-08-24 12:08PM EDT130.0015.7115.7016.15-2.99-15.99%1320.00%
GLD180928P001310002018-06-07 3:00PM EDT131.008.3013.2513.90+8.30+100.00%1290.00%
GLD180928P001320002018-08-15 2:22PM EDT132.0020.5019.5020.400.00-100100115.23%
GLD180928P001330002018-07-09 10:55AM EDT133.0013.5014.0017.05+13.50+100.00%1300.00%
GLD180928P001340002018-09-21 11:51PM EDT134.008.7020.4020.65+8.70+100.00%96051.56%
GLD180928P001350002018-07-02 10:36AM EDT135.0016.9016.7018.45+16.90+100.00%31100.00%
GLD180928P001360002018-06-20 1:36PM EDT136.0015.5018.2018.85+15.50+100.00%1101100.00%
GLD180928P001370002018-04-19 9:50AM EDT137.0010.1019.3019.85+10.10+100.00%94300.00%
GLD180928P001380002018-05-16 1:43PM EDT138.0015.5019.8021.35+15.50+100.00%3503560.00%
GLD180928P001390002018-05-16 1:43PM EDT139.0016.5021.1021.85+16.50+100.00%1701700.00%
GLD180928P001400002018-09-21 11:51PM EDT140.0016.5826.4026.65+16.58+100.00%0063.28%
GLD180928P001410002018-05-23 3:13PM EDT141.0018.4522.1024.95+18.45+100.00%1401390.00%
GLD180928P001420002018-05-16 1:43PM EDT142.0019.5023.4525.70+19.50+100.00%2202120.00%
GLD180928P001430002018-09-21 11:51PM EDT143.0015.1629.4029.65+15.16+100.00%1068.75%
GLD180928P001440002018-04-25 3:44PM EDT144.0018.5226.3026.85+18.52+100.00%10710.00%
GLD180928P001450002018-09-21 11:51PM EDT145.0017.0631.4031.65+17.06+100.00%2071.88%
GLD180928P001650002018-03-29 11:50PM EDT165.0039.3547.0047.90+39.35+100.00%110.00%