GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190927C001300002019-09-20 2:18PM EDT130.0012.5012.8513.20+0.90+7.76%192245.61%
GLD190927C001340002019-09-18 3:19PM EDT134.006.458.859.200.00-5833.89%
GLD190927C001345002019-09-19 1:29PM EDT134.506.908.358.700.00-12132.42%
GLD190927C001350002019-09-20 12:12PM EDT135.006.717.858.20+0.81+13.73%610830.91%
GLD190927C001355002019-09-19 11:16AM EDT135.505.857.357.700.00-55029.40%
GLD190927C001360002019-09-20 11:44AM EDT136.005.806.907.20+0.80+16.00%7914727.88%
GLD190927C001365002019-09-19 3:40PM EDT136.504.806.406.750.00-39227.74%
GLD190927C001370002019-09-20 2:28PM EDT137.005.815.956.20+1.66+40.00%2019224.81%
GLD190927C001375002019-09-20 2:21PM EDT137.505.355.455.75+1.35+33.75%126824.56%
GLD190927C001380002019-09-20 1:59PM EDT138.004.605.005.20+1.05+29.58%1222921.68%
GLD190927C001385002019-09-20 3:50PM EDT138.504.604.554.75+1.50+48.39%2625921.29%
GLD190927C001390002019-09-20 3:59PM EDT139.004.154.054.15+1.42+52.01%9045517.24%
GLD190927C001395002019-09-20 2:20PM EDT139.503.453.603.80+1.23+55.41%4135018.90%
GLD190927C001400002019-09-20 3:59PM EDT140.003.253.153.25+1.36+71.96%22785416.16%
GLD190927C001405002019-09-20 3:54PM EDT140.502.802.772.83+1.24+79.49%41851815.82%
GLD190927C001410002019-09-20 3:59PM EDT141.002.452.422.45+1.15+88.46%6551,28615.77%
GLD190927C001415002019-09-20 3:53PM EDT141.502.072.052.07+1.00+93.46%2,0361,31515.38%
GLD190927C001420002019-09-20 3:59PM EDT142.001.751.731.75+0.89+103.49%2,2172,59515.45%
GLD190927C001425002019-09-20 3:59PM EDT142.501.461.441.46+0.74+102.78%1,0801,41815.50%
GLD190927C001430002019-09-20 3:59PM EDT143.001.241.211.22+0.65+110.17%2,1922,27415.75%
GLD190927C001435002019-09-20 3:59PM EDT143.501.031.011.03+0.56+119.15%1,30675416.26%
GLD190927C001440002019-09-20 3:59PM EDT144.000.840.840.85+0.46+121.05%3,2892,07616.50%
GLD190927C001445002019-09-20 3:58PM EDT144.500.700.700.71+0.37+112.12%60382816.94%
GLD190927C001450002019-09-20 3:59PM EDT145.000.570.580.59+0.30+111.11%3,0722,98117.33%
GLD190927C001455002019-09-20 3:59PM EDT145.500.500.490.50+0.27+117.39%77893917.92%
GLD190927C001460002019-09-20 3:59PM EDT146.000.410.400.41+0.22+115.79%1,41086018.21%
GLD190927C001465002019-09-20 3:59PM EDT146.500.340.330.34+0.15+78.95%48959118.60%
GLD190927C001470002019-09-20 3:55PM EDT147.000.280.280.29+0.14+100.00%2501,43819.19%
GLD190927C001475002019-09-20 3:51PM EDT147.500.250.230.25+0.15+150.00%76562719.78%
GLD190927C001480002019-09-20 3:51PM EDT148.000.210.190.21+0.11+110.00%27945620.22%
GLD190927C001485002019-09-20 3:52PM EDT148.500.180.160.18+0.09+100.00%8612920.75%
GLD190927C001490002019-09-20 3:42PM EDT149.000.150.130.15+0.07+87.50%59046921.09%
GLD190927C001495002019-09-20 2:19PM EDT149.500.100.110.12+0.02+25.00%811721.29%
GLD190927C001500002019-09-20 3:54PM EDT150.000.110.100.11+0.06+120.00%1233,19522.07%
GLD190927C001505002019-09-20 3:20PM EDT150.500.090.080.090.00-220422.27%
GLD190927C001510002019-09-20 2:58PM EDT151.000.070.070.08+0.02+40.00%10443222.95%
GLD190927C001515002019-09-20 2:36PM EDT151.500.060.060.07+0.02+50.00%10820923.44%
GLD190927C001520002019-09-20 1:24PM EDT152.000.040.050.06-0.02-33.33%50742123.83%
GLD190927C001525002019-09-20 3:50PM EDT152.500.050.040.05+0.02+66.67%1560524.22%
GLD190927C001535002019-09-20 1:18PM EDT153.500.030.030.040.00-63425.20%
GLD190927C001550002019-09-19 11:51AM EDT155.000.010.020.030.00-467026.95%
GLD190927C001575002019-09-20 10:45AM EDT157.500.010.010.02-0.01-50.00%28729.69%
GLD190927C001600002019-09-18 2:18PM EDT160.000.020.000.020.00-371833.99%
GLD190927C001650002019-09-16 3:01PM EDT165.000.010.020.000.00-850425.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD190927P001300002019-09-20 1:39PM EDT130.000.010.000.02-0.01-50.00%6571,31229.69%
GLD190927P001340002019-09-20 2:19PM EDT134.000.030.020.030.00-6,2331,26222.46%
GLD190927P001350002019-09-20 2:16PM EDT135.000.040.020.040.00-4362,69621.29%
GLD190927P001355002019-09-20 2:44PM EDT135.500.030.030.04-0.01-25.00%172,42420.12%
GLD190927P001360002019-09-20 3:43PM EDT136.000.040.030.04-0.02-33.33%3,7001,04918.95%
GLD190927P001365002019-09-20 2:11PM EDT136.500.050.040.05-0.02-28.57%381,09418.46%
GLD190927P001370002019-09-20 2:40PM EDT137.000.070.050.06-0.03-30.00%1,0551,92017.87%
GLD190927P001375002019-09-20 3:52PM EDT137.500.060.060.07-0.06-50.00%10543317.09%
GLD190927P001380002019-09-20 3:52PM EDT138.000.090.070.09-0.08-47.06%1,2271,65216.70%
GLD190927P001385002019-09-20 3:47PM EDT138.500.110.100.11-0.12-52.17%1,18036516.11%
GLD190927P001390002019-09-20 3:43PM EDT139.000.140.120.13-0.16-53.33%2,7031,70715.33%
GLD190927P001395002019-09-20 3:43PM EDT139.500.180.150.18-0.23-56.10%9872,39815.19%
GLD190927P001400002019-09-20 3:56PM EDT140.000.230.210.22-0.31-57.41%8255,34514.50%
GLD190927P001405002019-09-20 3:56PM EDT140.500.310.290.30-0.45-59.21%9461,51714.36%
GLD190927P001410002019-09-20 3:58PM EDT141.000.410.400.41-0.53-56.38%8671,68314.36%
GLD190927P001415002019-09-20 3:58PM EDT141.500.550.540.55-0.70-56.00%1,1401,22014.38%
GLD190927P001420002019-09-20 3:58PM EDT142.000.720.710.73-0.82-53.25%1,4502,45014.53%
GLD190927P001425002019-09-20 3:59PM EDT142.500.950.950.96-0.93-49.47%64186614.84%
GLD190927P001430002019-09-20 3:58PM EDT143.001.221.191.21-0.86-41.35%3701,00814.99%
GLD190927P001435002019-09-20 3:59PM EDT143.501.511.481.51-1.16-43.45%22952315.36%
GLD190927P001440002019-09-20 3:48PM EDT144.001.851.811.84-1.25-40.32%32874015.72%
GLD190927P001445002019-09-20 3:56PM EDT144.502.222.172.20-1.18-34.71%482816.11%
GLD190927P001450002019-09-20 3:45PM EDT145.002.582.552.59-1.42-35.50%6740716.60%
GLD190927P001455002019-09-20 3:18PM EDT145.503.212.952.99-1.09-25.35%1771016.94%
GLD190927P001460002019-09-20 3:49PM EDT146.003.403.353.40-1.40-29.17%451117.14%
GLD190927P001465002019-09-20 1:18PM EDT146.504.453.753.85-0.74-14.26%3034617.82%
GLD190927P001470002019-09-20 1:51PM EDT147.004.704.204.35-0.80-14.55%1634119.39%
GLD190927P001475002019-09-19 10:01AM EDT147.506.204.654.850.00-120320.95%
GLD190927P001480002019-09-17 2:16PM EDT148.006.005.105.30-0.50-7.69%518321.24%
GLD190927P001485002019-09-18 12:55PM EDT148.506.405.555.800.00-5719122.71%
GLD190927P001490002019-09-20 12:44PM EDT149.007.306.056.25-1.55-17.51%5036222.66%
GLD190927P001500002019-09-19 3:09PM EDT150.008.756.957.250.00-17925.34%
GLD190927P001505002019-09-18 3:19PM EDT150.5010.207.457.700.00--624.90%
GLD190927P001510002019-09-18 3:04PM EDT151.0010.507.908.250.00-1113827.93%
GLD190927P001515002019-09-18 2:19PM EDT151.5010.448.358.750.00-26329.20%
GLD190927P001520002019-09-09 9:45AM EDT152.0010.458.859.250.00-58430.42%
GLD190927P001525002019-09-06 12:45PM EDT152.509.959.359.750.00-5931.64%
GLD190927P001535002019-09-06 12:02PM EDT153.5010.8010.3510.750.00-61634.08%
GLD190927P001550002019-09-06 12:30PM EDT155.0011.5011.8512.250.00-102837.60%