GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200124C001250002020-01-16 3:57PM EST125.0021.3121.5021.750.00-42455.86%
GLD200124C001280002020-01-13 10:03AM EST128.0017.9718.5518.750.00--151.95%
GLD200124C001300002020-01-17 3:15PM EST130.0016.9416.5516.75+0.75+4.63%31654.59%
GLD200124C001310002020-01-03 10:19AM EST131.0015.1315.5515.750.00-2051.66%
GLD200124C001320002020-01-06 9:46AM EST132.0016.3614.5514.750.00-11048.83%
GLD200124C001330002020-01-15 9:30AM EST133.0013.3313.6013.850.00-3350.78%
GLD200124C001335002019-12-16 12:09AM EST133.505.4512.7512.950.00--00.00%
GLD200124C001340002019-12-23 3:49PM EST134.0010.2412.5512.750.00-4043.07%
GLD200124C001345002019-12-26 2:11PM EST134.508.1012.0512.150.00-51035.25%
GLD200124C001350002020-01-16 3:31PM EST135.0011.1511.5511.650.00-21433.99%
GLD200124C001355002020-01-17 12:45PM EST135.5011.3011.0511.15+4.15+58.04%102132.72%
GLD200124C001360002020-01-17 3:51PM EST136.0010.6810.5510.65-1.50-12.32%5431.45%
GLD200124C001365002020-01-03 1:53PM EST136.509.6010.0510.150.00-122430.08%
GLD200124C001370002020-01-06 9:39AM EST137.0011.379.559.650.00-208928.91%
GLD200124C001375002019-12-30 10:44AM EST137.505.519.059.150.00-11127.54%
GLD200124C001380002020-01-17 3:58PM EST138.008.588.558.65+1.13+15.17%1155326.27%
GLD200124C001385002020-01-13 9:40AM EST138.507.558.058.150.00-217725.00%
GLD200124C001390002020-01-17 3:53PM EST139.007.667.607.65+0.54+7.58%3567123.63%
GLD200124C001395002020-01-17 1:25PM EST139.507.507.107.20+0.65+9.49%2550824.90%
GLD200124C001400002020-01-17 3:29PM EST140.006.876.606.70+1.27+22.68%1859923.54%
GLD200124C001405002020-01-17 2:17PM EST140.506.456.106.20+0.35+5.74%1215222.07%
GLD200124C001410002020-01-17 9:46AM EST141.005.705.605.70+0.47+8.99%2022720.61%
GLD200124C001415002020-01-14 9:36AM EST141.504.205.105.200.00-3127819.14%
GLD200124C001420002020-01-17 3:46PM EST142.004.704.604.70+0.60+14.63%171,16017.68%
GLD200124C001425002020-01-17 3:46PM EST142.504.204.104.20+0.05+1.20%16914016.21%
GLD200124C001430002020-01-17 3:21PM EST143.003.983.603.70+0.77+23.99%7455114.65%
GLD200124C001435002020-01-17 2:43PM EST143.503.503.153.25+0.79+29.15%1647914.50%
GLD200124C001440002020-01-17 3:47PM EST144.002.752.682.74+0.36+15.06%11955512.55%
GLD200124C001445002020-01-17 3:54PM EST144.502.242.242.28+0.39+21.08%7140911.72%
GLD200124C001450002020-01-17 3:59PM EST145.001.841.821.85+0.17+10.18%55677811.16%
GLD200124C001455002020-01-17 3:59PM EST145.501.451.421.46+0.17+13.28%11452110.82%
GLD200124C001460002020-01-17 3:57PM EST146.001.051.081.10+0.02+1.94%1,2891,35310.35%
GLD200124C001465002020-01-17 3:59PM EST146.500.790.800.82+0.02+2.60%1,3521,48610.40%
GLD200124C001470002020-01-17 3:59PM EST147.000.590.580.59-0.01-1.67%3,0371,87310.43%
GLD200124C001475002020-01-17 3:59PM EST147.500.400.410.42-0.04-9.09%86892010.60%
GLD200124C001480002020-01-17 3:59PM EST148.000.300.290.300.00-2,6171,97410.91%
GLD200124C001485002020-01-17 3:56PM EST148.500.210.210.22-0.05-19.23%30370111.38%
GLD200124C001490002020-01-17 3:59PM EST149.000.160.150.16-0.02-11.11%1,1072,24511.82%
GLD200124C001495002020-01-17 3:59PM EST149.500.110.110.12-0.02-15.38%38137012.35%
GLD200124C001500002020-01-17 3:56PM EST150.000.090.090.10-0.03-25.00%3082,01313.18%
GLD200124C001505002020-01-17 3:49PM EST150.500.080.060.070.00-19858213.48%
GLD200124C001510002020-01-17 3:53PM EST151.000.060.050.06-0.01-14.29%26557914.26%
GLD200124C001515002020-01-17 1:59PM EST151.500.070.040.05+0.02+40.00%36814.94%
GLD200124C001520002020-01-17 3:56PM EST152.000.040.030.040.00-5513315.53%
GLD200124C001525002020-01-17 3:56PM EST152.500.030.020.030.00-61,91715.82%
GLD200124C001530002020-01-17 2:01PM EST153.000.030.020.03-0.01-25.00%6273916.99%
GLD200124C001535002020-01-17 10:31AM EST153.500.020.010.02-0.03-60.00%126316.99%
GLD200124C001540002020-01-17 3:03PM EST154.000.020.010.020.00-2015317.97%
GLD200124C001545002020-01-16 10:29AM EST154.500.020.010.020.00-13065218.95%
GLD200124C001550002020-01-16 10:29AM EST155.000.020.010.020.00-14090619.92%
GLD200124C001575002020-01-17 3:58PM EST157.500.010.000.010.00-1023,49222.66%
GLD200124C001600002020-01-10 3:31PM EST160.000.020.000.010.00-81,56927.34%
GLD200124C001625002020-01-10 3:54PM EST162.500.010.000.010.00-107031.25%
GLD200124C001650002020-01-09 1:34PM EST165.000.010.000.010.00--2035.16%
GLD200124C001700002020-01-13 10:11AM EST170.000.010.000.010.00--342.97%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200124P001240002019-12-20 2:03PM EST124.000.020.000.010.00-2248.44%
GLD200124P001250002019-12-16 12:09AM EST125.000.020.000.010.00--046.88%
GLD200124P001260002019-12-16 12:09AM EST126.000.040.000.010.00--044.53%
GLD200124P001270002019-12-31 10:09AM EST127.000.010.000.010.00--042.19%
GLD200124P001290002020-01-07 10:56AM EST129.000.010.000.010.00-11838.28%
GLD200124P001300002020-01-14 10:26AM EST130.000.010.000.010.00-21235.94%
GLD200124P001310002020-01-02 10:05AM EST131.000.030.000.010.00-11134.38%
GLD200124P001315002019-12-27 9:30AM EST131.500.010.000.010.00-12132.81%
GLD200124P001320002019-12-26 9:30AM EST132.000.040.000.010.00-54332.03%
GLD200124P001325002020-01-08 3:43PM EST132.500.010.000.010.00-22031.25%
GLD200124P001330002019-12-31 10:10AM EST133.000.020.000.010.00-39230.08%
GLD200124P001335002020-01-08 9:31AM EST133.500.020.000.010.00-19520928.91%
GLD200124P001340002020-01-08 9:30AM EST134.000.020.000.010.00-32734328.13%
GLD200124P001345002020-01-16 9:30AM EST134.500.040.000.01+0.03+300.00%51626.95%
GLD200124P001350002020-01-17 9:55AM EST135.000.010.000.010.00-157025.78%
GLD200124P001355002020-01-17 9:52AM EST135.500.010.000.010.00-533125.00%
GLD200124P001360002020-01-10 12:07PM EST136.000.010.000.010.00-320023.83%
GLD200124P001365002020-01-16 11:27AM EST136.500.010.000.010.00-240222.66%
GLD200124P001370002020-01-17 9:55AM EST137.000.010.000.01-0.01-50.00%23,07421.88%
GLD200124P001375002020-01-15 12:27PM EST137.500.010.000.010.00-15,61420.70%
GLD200124P001380002020-01-14 3:14PM EST138.000.010.000.010.00-1592,39919.53%
GLD200124P001385002020-01-17 10:00AM EST138.500.010.000.01-0.01-50.00%15034718.75%
GLD200124P001390002020-01-17 10:51AM EST139.000.010.000.01-0.02-66.67%357017.58%
GLD200124P001395002020-01-08 11:44AM EST139.500.070.000.010.00-129116.41%
GLD200124P001400002020-01-17 3:21PM EST140.000.020.010.020.00-7004,00816.99%
GLD200124P001405002020-01-13 10:14AM EST140.500.050.010.020.00-218415.82%
GLD200124P001410002020-01-17 3:00PM EST141.000.010.010.02-0.02-66.67%5031,46314.84%
GLD200124P001415002020-01-17 3:03PM EST141.500.020.010.03-0.02-50.00%2178214.45%
GLD200124P001420002020-01-17 11:06AM EST142.000.030.020.03-0.01-25.00%1,5162,70113.28%
GLD200124P001425002020-01-17 2:29PM EST142.500.040.030.04-0.02-33.33%1567412.70%
GLD200124P001430002020-01-17 3:59PM EST143.000.040.050.06-0.05-55.56%1241,17112.40%
GLD200124P001435002020-01-17 3:57PM EST143.500.070.060.07-0.04-36.36%13879711.43%
GLD200124P001440002020-01-17 3:59PM EST144.000.090.090.10-0.07-43.75%9,9722,81410.94%
GLD200124P001445002020-01-17 3:56PM EST144.500.140.130.14-0.08-36.36%24595310.40%
GLD200124P001450002020-01-17 3:59PM EST145.000.200.200.21-0.14-41.18%6,0091,04110.06%
GLD200124P001455002020-01-17 3:59PM EST145.500.320.310.32-0.17-34.69%1,8361,6079.86%
GLD200124P001460002020-01-17 3:59PM EST146.000.480.460.48-0.18-27.27%4998399.82%
GLD200124P001465002020-01-17 3:59PM EST146.500.680.670.70-0.20-22.73%4564689.86%
GLD200124P001470002020-01-17 3:57PM EST147.001.000.950.97-0.54-35.06%6834899.86%
GLD200124P001475002020-01-17 3:55PM EST147.501.321.281.31-0.64-32.65%17016710.16%
GLD200124P001480002020-01-17 3:45PM EST148.001.601.661.70-0.42-20.79%16541710.57%
GLD200124P001485002020-01-17 2:47PM EST148.501.852.082.12-1.15-38.33%1018710.99%
GLD200124P001490002020-01-15 9:33AM EST149.003.052.522.580.00-417511.82%
GLD200124P001495002020-01-15 9:33AM EST149.503.512.983.050.00-419012.65%
GLD200124P001500002020-01-16 2:03PM EST150.004.053.453.55+0.49+13.76%7637514.16%
GLD200124P001505002020-01-09 1:49PM EST150.504.603.904.000.00--913.87%
GLD200124P001510002020-01-16 1:14PM EST151.005.004.404.50-0.45-8.26%593915.24%
GLD200124P001515002020-01-14 10:37AM EST151.506.404.905.000.00--11916.50%
GLD200124P001520002020-01-13 12:02PM EST152.005.555.405.500.00-123917.77%
GLD200124P001525002020-01-15 3:50PM EST152.506.005.906.000.00-138319.04%
GLD200124P001530002020-01-15 3:50PM EST153.006.506.406.500.00-247620.22%
GLD200124P001535002020-01-10 9:42AM EST153.507.206.857.000.00-108821.49%
GLD200124P001540002020-01-14 1:32PM EST154.008.557.357.500.00-31522.66%
GLD200124P001545002020-01-08 3:51PM EST154.507.557.858.000.00--923.83%
GLD200124P001550002020-01-16 3:08PM EST155.008.858.358.50-0.15-1.67%210825.00%
GLD200124P001575002020-01-15 9:50AM EST157.5011.6010.8511.000.00-36630.66%
GLD200124P001600002020-01-17 9:56AM EST160.0013.2013.3013.50-1.50-10.20%3236.13%