GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190719C000950002019-05-29 11:43AM EDT95.0026.3338.1038.400.00-27219.34%
GLD190719C001000002019-07-12 11:19AM EDT100.0033.0032.3532.450.00-102750.00%
GLD190719C001050002019-07-08 10:47AM EDT105.0026.8827.3527.500.00-13289.84%
GLD190719C001070002019-06-07 11:12AM EDT107.0014.7825.0525.450.00--191.02%
GLD190719C001080002019-06-21 11:37AM EDT108.0023.8524.3524.500.00-606079.69%
GLD190719C001100002019-07-15 10:57AM EDT110.0023.0522.3522.500.00-1573.44%
GLD190719C001120002019-07-16 2:38PM EDT112.0020.3020.3520.50-0.60-2.87%50367.19%
GLD190719C001130002019-07-15 10:57AM EDT113.0020.0819.3519.500.00-311664.06%
GLD190719C001140002019-07-15 10:55AM EDT114.0019.0518.3518.500.00-310260.94%
GLD190719C001150002019-07-16 10:59AM EDT115.0018.0917.3517.50-0.66-3.52%128357.81%
GLD190719C001160002019-07-03 11:36AM EDT116.0017.9016.3516.500.00-322954.69%
GLD190719C001170002019-07-01 12:21PM EDT117.0014.3015.3515.500.00-3018351.56%
GLD190719C001180002019-07-15 3:34PM EDT118.0015.4214.3514.500.00-1018559.77%
GLD190719C001190002019-07-15 3:34PM EDT119.0014.4413.3513.500.00-3549756.06%
GLD190719C001200002019-07-16 12:11PM EDT120.0012.5812.3512.50-0.67-5.06%135,20152.34%
GLD190719C001210002019-07-16 2:58PM EDT121.0011.5011.3511.50-1.07-8.51%9769,23748.63%
GLD190719C001220002019-07-16 3:53PM EDT122.0010.4110.4010.50-0.84-7.47%37,22144.92%
GLD190719C001230002019-07-16 2:39PM EDT123.009.229.409.50-1.15-11.09%176,49041.21%
GLD190719C001240002019-07-16 12:37PM EDT124.008.868.408.50-0.70-7.32%3311,33637.50%
GLD190719C001250002019-07-16 3:45PM EDT125.007.477.407.50-1.08-12.63%455,38533.79%
GLD190719C001255002019-07-15 2:16PM EDT125.507.786.907.000.00-25931.93%
GLD190719C001260002019-07-16 3:51PM EDT126.006.456.406.50-1.15-15.13%1364,61530.08%
GLD190719C001265002019-07-12 2:56PM EDT126.507.205.906.000.00-14328.13%
GLD190719C001270002019-07-16 3:00PM EDT127.005.455.405.50-1.09-16.67%137,98126.17%
GLD190719C001275002019-07-11 10:52AM EDT127.505.634.905.000.00-103724.22%
GLD190719C001280002019-07-16 3:53PM EDT128.004.404.404.50-1.14-20.58%6512,43122.27%
GLD190719C001285002019-07-10 2:49PM EDT128.505.023.904.000.00-1026420.31%
GLD190719C001290002019-07-16 3:56PM EDT129.003.453.353.50-1.00-22.47%29312,41818.26%
GLD190719C001295002019-07-16 11:39AM EDT129.503.472.923.05-0.53-13.25%1037718.16%
GLD190719C001300002019-07-16 3:56PM EDT130.002.442.452.52-1.11-31.27%13418,68014.84%
GLD190719C001305002019-07-16 3:22PM EDT130.502.061.972.04-0.95-31.56%2794213.23%
GLD190719C001310002019-07-16 3:37PM EDT131.001.551.591.63-1.09-41.29%11810,74013.18%
GLD190719C001315002019-07-16 3:37PM EDT131.501.241.211.24-0.86-40.95%10261812.70%
GLD190719C001320002019-07-16 3:58PM EDT132.000.910.900.91-0.92-50.27%44210,99812.53%
GLD190719C001325002019-07-16 3:56PM EDT132.500.650.660.68-0.78-54.55%4051,04913.18%
GLD190719C001330002019-07-16 3:59PM EDT133.000.450.460.48-0.69-60.53%4,78214,39413.38%
GLD190719C001335002019-07-16 3:59PM EDT133.500.310.310.33-0.59-65.56%8603,42713.62%
GLD190719C001340002019-07-16 3:58PM EDT134.000.220.210.22-0.48-68.57%2,1765,80113.82%
GLD190719C001345002019-07-16 3:36PM EDT134.500.150.140.15-0.38-71.70%1,7384,35314.26%
GLD190719C001350002019-07-16 3:56PM EDT135.000.090.080.09-0.31-77.50%2,90429,93814.26%
GLD190719C001355002019-07-16 3:17PM EDT135.500.070.050.07-0.22-75.86%1,2551,43315.24%
GLD190719C001360002019-07-16 3:42PM EDT136.000.040.030.05-0.17-80.95%1,01715,36815.82%
GLD190719C001365002019-07-16 3:35PM EDT136.500.030.020.03-0.11-78.57%2,90486616.02%
GLD190719C001370002019-07-16 3:31PM EDT137.000.020.020.03-0.09-81.82%5,5849,41517.58%
GLD190719C001375002019-07-16 3:32PM EDT137.500.010.010.02-0.06-85.71%61,28317.77%
GLD190719C001380002019-07-16 3:53PM EDT138.000.020.010.02-0.02-50.00%1209,65219.14%
GLD190719C001390002019-07-16 1:23PM EDT139.000.010.000.01-0.01-50.00%2711,91420.31%
GLD190719C001400002019-07-16 3:40PM EDT140.000.010.000.010.00-2728,96122.66%
GLD190719C001410002019-07-16 3:53PM EDT141.000.010.000.010.00-1486025.00%
GLD190719C001420002019-07-16 9:56AM EDT142.000.010.000.010.00-132,41027.34%
GLD190719C001430002019-07-15 2:43PM EDT143.000.010.000.010.00-468829.69%
GLD190719C001440002019-07-12 2:33PM EDT144.000.010.000.010.00-651,69332.03%
GLD190719C001450002019-07-10 1:50PM EDT145.000.010.000.010.00-161,61634.38%
GLD190719C001460002019-07-10 2:07PM EDT146.000.020.000.010.00-4613336.72%
GLD190719C001470002019-07-16 11:57AM EDT147.000.010.000.01-0.04-80.00%110139.06%
GLD190719C001480002019-07-08 10:41AM EDT148.000.010.000.010.00-171441.41%
GLD190719C001490002019-07-05 9:47AM EDT149.000.010.000.010.00-52443.75%
GLD190719C001500002019-07-11 9:57AM EDT150.000.010.000.010.00-311,04746.09%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190719P001030002019-06-20 12:57PM EDT103.000.010.000.000.00--250.00%
GLD190719P001040002019-05-28 10:56AM EDT104.000.010.000.010.00-41,12178.13%
GLD190719P001060002019-06-07 10:57AM EDT106.000.030.000.010.00--573.44%
GLD190719P001070002019-06-03 12:08AM EDT107.000.01-0.010.00--875.00%
GLD190719P001080002019-06-26 11:41AM EDT108.000.010.000.000.00--050.00%
GLD190719P001090002019-06-07 10:57AM EDT109.000.050.000.010.00-41842365.63%
GLD190719P001100002019-05-29 11:42AM EDT110.000.020.000.010.00-246962.50%
GLD190719P001110002019-06-21 11:58AM EDT111.000.010.000.000.00-125650.00%
GLD190719P001120002019-07-03 10:44AM EDT112.000.010.000.000.00-538425.00%
GLD190719P001130002019-07-15 2:20PM EDT113.000.010.000.000.00-101,45725.00%
GLD190719P001140002019-07-08 1:34PM EDT114.000.010.000.000.00-105,01525.00%
GLD190719P001150002019-06-28 3:25PM EDT115.000.010.000.000.00-145,20825.00%
GLD190719P001160002019-07-16 9:30AM EDT116.000.010.000.000.00-130,51625.00%
GLD190719P001170002019-07-03 10:44AM EDT117.000.010.000.000.00-527,55025.00%
GLD190719P001180002019-07-12 11:34AM EDT118.000.010.000.000.00-518,47325.00%
GLD190719P001190002019-07-16 11:57AM EDT119.000.010.000.000.00-24,80825.00%
GLD190719P001200002019-07-16 2:38PM EDT120.000.010.000.010.00-3120,75037.50%
GLD190719P001210002019-07-16 3:47PM EDT121.000.010.000.000.00-47,41325.00%
GLD190719P001220002019-07-16 2:26PM EDT122.000.010.000.000.00-1914,89725.00%
GLD190719P001230002019-07-16 3:47PM EDT123.000.010.000.000.00-2029,55112.50%
GLD190719P001240002019-07-16 3:00PM EDT124.000.010.000.000.00-510,22312.50%
GLD190719P001250002019-07-16 3:56PM EDT125.000.010.000.000.00-3114,30412.50%
GLD190719P001255002019-07-10 3:28PM EDT125.500.010.000.010.00-1,0121,03321.88%
GLD190719P001260002019-07-16 3:56PM EDT126.000.010.000.010.00-429,97620.31%
GLD190719P001265002019-07-15 9:30AM EDT126.500.010.000.010.00-11,90519.14%
GLD190719P001270002019-07-16 2:06PM EDT127.000.010.000.010.00-204,28217.58%
GLD190719P001275002019-07-15 10:09AM EDT127.500.010.000.02-0.01-50.00%14,70017.97%
GLD190719P001280002019-07-16 3:53PM EDT128.000.010.000.010.00-1815,67014.84%
GLD190719P001285002019-07-16 3:49PM EDT128.500.010.000.02-0.01-50.00%12,29714.65%
GLD190719P001290002019-07-16 2:53PM EDT129.000.020.010.02+0.01+100.00%3269,09313.09%
GLD190719P001295002019-07-16 3:49PM EDT129.500.030.020.030.00-221,37112.31%
GLD190719P001300002019-07-16 3:50PM EDT130.000.050.040.050.00-4587,28011.82%
GLD190719P001305002019-07-16 3:22PM EDT130.500.080.080.09+0.01+14.29%913,22711.52%
GLD190719P001310002019-07-16 3:53PM EDT131.000.180.150.17+0.08+80.00%1,2096,33411.67%
GLD190719P001315002019-07-16 3:37PM EDT131.500.280.270.29+0.11+64.71%4664,70311.67%
GLD190719P001320002019-07-16 3:59PM EDT132.000.490.470.49+0.24+96.00%1,8963,89912.16%
GLD190719P001325002019-07-16 3:57PM EDT132.500.710.710.73+0.30+73.17%1,2836,20112.26%
GLD190719P001330002019-07-16 3:56PM EDT133.001.021.021.05+0.42+70.00%3,88513,05712.82%
GLD190719P001335002019-07-16 3:59PM EDT133.501.391.381.40+0.52+59.77%5122,00212.99%
GLD190719P001340002019-07-16 3:33PM EDT134.001.771.771.81+0.52+41.60%3,0051,72013.58%
GLD190719P001345002019-07-16 3:05PM EDT134.502.172.202.25+0.49+29.17%10982614.26%
GLD190719P001350002019-07-16 2:38PM EDT135.002.742.622.69+0.70+34.31%10724,83214.26%
GLD190719P001355002019-07-16 2:38PM EDT135.503.253.053.20+0.47+16.91%7235116.65%
GLD190719P001360002019-07-16 2:38PM EDT136.003.713.553.70+0.98+35.90%434018.56%
GLD190719P001365002019-07-12 3:13PM EDT136.503.204.054.200.00-524420.41%
GLD190719P001370002019-07-10 2:00PM EDT137.003.904.554.650.00-615319.24%
GLD190719P001375002019-07-12 9:35AM EDT137.504.605.055.150.00-122620.90%
GLD190719P001380002019-07-16 2:21PM EDT138.005.355.555.65+0.90+20.22%1017122.46%
GLD190719P001390002019-07-05 10:02AM EDT139.007.156.556.650.00-1833325.59%
GLD190719P001400002019-07-10 3:30PM EDT140.006.307.557.650.00-112828.71%
GLD190719P001410002019-07-09 9:36AM EDT141.009.728.558.650.00-1731.64%
GLD190719P001420002019-07-10 12:17PM EDT142.008.759.559.650.00-4434.57%
GLD190719P001430002019-06-26 10:38AM EDT143.0010.1510.5510.650.00--037.50%
GLD190719P001440002019-06-25 10:39AM EDT144.009.3011.5511.650.00--040.23%
GLD190719P001450002019-07-10 12:17PM EDT145.0011.7512.5512.650.00-12742.97%
GLD190719P001460002019-06-26 10:09AM EDT146.0013.2513.5513.650.00--045.70%
GLD190719P001500002019-07-16 10:39AM EDT150.0016.8517.5517.65+0.10+0.60%2156.25%