GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200131C001250002020-01-24 12:25PM EST125.0023.1422.9525.150.00---77.34%
GLD200131C001270002020-01-06 10:38AM EST127.0020.6121.5523.500.00--0107.03%
GLD200131C001290002020-01-24 11:35AM EST129.0019.0618.4521.500.00---133.20%
GLD200131C001300002020-01-24 11:11AM EST130.0017.9218.8019.200.00-24050.00%
GLD200131C001310002020-01-22 2:02PM EST131.0015.6617.9518.200.00---62.50%
GLD200131C001320002020-01-13 1:20PM EST132.0014.0516.9017.100.00-2061.91%
GLD200131C001325002020-01-10 10:16AM EST132.5013.9816.4016.550.00-2054.69%
GLD200131C001335002019-12-26 11:44AM EST133.508.9513.7513.900.00--00.00%
GLD200131C001340002020-01-23 3:13PM EST134.0013.2814.8515.050.00-1050.20%
GLD200131C001345002020-01-23 3:49PM EST134.5012.7414.4514.550.00--048.63%
GLD200131C001350002020-01-24 1:12PM EST135.0013.1013.8514.050.00-6047.27%
GLD200131C001355002020-01-13 9:49AM EST135.5010.4513.3513.550.00--045.70%
GLD200131C001360002020-01-27 2:30PM EST136.0012.7512.9013.150.00-6052.64%
GLD200131C001365002019-12-16 12:09AM EST136.503.109.809.950.00--00.00%
GLD200131C001370002020-01-27 11:08AM EST137.0011.9511.9512.100.00-1045.70%
GLD200131C001375002020-01-13 11:53AM EST137.508.7511.4511.600.00-18044.14%
GLD200131C001380002020-01-27 2:37PM EST138.0010.7910.9011.050.00-1038.09%
GLD200131C001385002020-01-24 10:18AM EST138.509.2510.3510.500.00-2028.13%
GLD200131C001390002020-01-24 11:10AM EST139.008.939.9510.100.00-1039.16%
GLD200131C001395002020-01-27 3:15PM EST139.509.419.459.600.00-2037.50%
GLD200131C001400002020-01-27 3:50PM EST140.009.008.959.000.00-15024.61%
GLD200131C001405002020-01-24 11:59AM EST140.507.698.458.600.00-72034.18%
GLD200131C001410002020-01-27 12:34PM EST141.007.718.008.100.00-130032.52%
GLD200131C001415002020-01-24 2:30PM EST141.506.757.457.500.00-10021.09%
GLD200131C001420002020-01-27 1:20PM EST142.006.697.057.100.00-7029.20%
GLD200131C001425002020-01-27 12:40PM EST142.506.306.606.650.00-54029.98%
GLD200131C001430002020-01-27 12:54PM EST143.005.706.006.100.00-12025.78%
GLD200131C001435002020-01-27 12:45PM EST143.505.315.455.550.00-21021.09%
GLD200131C001440002020-01-27 3:53PM EST144.005.044.955.050.00-54019.53%
GLD200131C001445002020-01-27 10:08AM EST144.504.414.554.600.00-2020.51%
GLD200131C001450002020-01-27 1:53PM EST145.003.664.054.050.00-96016.31%
GLD200131C001455002020-01-27 3:53PM EST145.503.563.503.600.00-5016.94%
GLD200131C001460002020-01-27 3:55PM EST146.003.183.053.100.00-368015.09%
GLD200131C001465002020-01-27 3:54PM EST146.502.672.632.660.00-88015.04%
GLD200131C001470002020-01-27 3:58PM EST147.002.282.232.260.00-612015.38%
GLD200131C001475002020-01-27 3:59PM EST147.501.851.841.870.00-662015.24%
GLD200131C001480002020-01-27 3:59PM EST148.001.471.381.520.00-2,041015.21%
GLD200131C001485002020-01-27 3:59PM EST148.501.191.141.160.00-807014.38%
GLD200131C001490002020-01-27 3:59PM EST149.000.930.930.950.00-1,958015.33%
GLD200131C001495002020-01-27 3:59PM EST149.500.720.750.770.00-683016.11%
GLD200131C001500002020-01-27 3:59PM EST150.000.560.610.620.00-4,012016.80%
GLD200131C001505002020-01-27 3:57PM EST150.500.440.480.490.00-943017.29%
GLD200131C001510002020-01-27 3:59PM EST151.000.340.380.390.00-972017.87%
GLD200131C001515002020-01-27 3:59PM EST151.500.270.290.300.00-82018.21%
GLD200131C001520002020-01-27 3:58PM EST152.000.210.230.240.00-163018.80%
GLD200131C001525002020-01-27 3:59PM EST152.500.160.170.180.00-82019.04%
GLD200131C001530002020-01-27 3:57PM EST153.000.120.140.160.00-56020.22%
GLD200131C001535002020-01-27 3:58PM EST153.500.100.110.120.00-20020.41%
GLD200131C001540002020-01-27 3:52PM EST154.000.080.090.100.00-223021.19%
GLD200131C001545002020-01-27 11:59AM EST154.500.080.070.080.00-1021.68%
GLD200131C001550002020-01-27 3:59PM EST155.000.050.060.070.00-359022.56%
GLD200131C001575002020-01-27 2:14PM EST157.500.020.020.030.00-43025.78%
GLD200131C001600002020-01-27 2:20PM EST160.000.010.010.010.00-1027.34%
GLD200131C001625002020-01-27 10:16AM EST162.500.010.000.010.00-11032.81%
GLD200131C001650002020-01-10 3:59PM EST165.000.010.000.010.00-11037.50%
GLD200131C001700002020-01-09 10:41AM EST170.000.020.000.010.00--047.66%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200131P001240002019-12-27 1:59PM EST124.000.010.000.010.00-1060.94%
GLD200131P001250002019-12-19 11:50AM EST125.000.040.000.010.00--259.38%
GLD200131P001260002020-01-10 10:34AM EST126.000.010.000.010.00-1056.25%
GLD200131P001280002019-12-27 1:59PM EST128.000.020.000.010.00-4051.56%
GLD200131P001290002019-12-17 11:07AM EST129.000.070.000.010.00--052.34%
GLD200131P001300002020-01-16 12:56PM EST130.000.010.000.010.00-1050.00%
GLD200131P001310002020-01-27 12:34PM EST131.000.010.000.010.00-5046.88%
GLD200131P001315002019-12-31 9:30AM EST131.500.200.000.010.00--046.09%
GLD200131P001320002020-01-14 10:23AM EST132.000.010.000.010.00-268044.53%
GLD200131P001325002020-01-08 9:30AM EST132.500.020.000.010.00-287043.75%
GLD200131P001330002020-01-21 9:35AM EST133.000.010.000.010.00-5042.19%
GLD200131P001335002020-01-23 9:30AM EST133.500.010.000.010.00-2040.63%
GLD200131P001340002020-01-17 1:57PM EST134.000.010.000.010.00-18039.84%
GLD200131P001345002020-01-17 11:39AM EST134.500.010.000.010.00-1038.28%
GLD200131P001350002020-01-23 2:10PM EST135.000.010.000.010.00-4037.50%
GLD200131P001355002020-01-24 3:56PM EST135.500.020.000.010.00-6035.94%
GLD200131P001360002020-01-27 12:34PM EST136.000.010.000.010.00-2034.38%
GLD200131P001365002020-01-22 9:30AM EST136.500.010.000.010.00-1033.59%
GLD200131P001370002020-01-27 10:06AM EST137.000.010.000.010.00-290032.03%
GLD200131P001375002020-01-27 2:14PM EST137.500.010.000.010.00-265031.25%
GLD200131P001380002020-01-27 2:01PM EST138.000.010.000.010.00-22029.69%
GLD200131P001385002020-01-27 3:55PM EST138.500.010.000.010.00-40028.13%
GLD200131P001390002020-01-27 3:34PM EST139.000.020.000.010.00-34027.34%
GLD200131P001395002020-01-24 3:21PM EST139.500.010.010.020.00-145028.52%
GLD200131P001400002020-01-27 11:42AM EST140.000.010.010.030.00-6028.52%
GLD200131P001405002020-01-22 9:30AM EST140.500.020.020.020.00-10025.78%
GLD200131P001410002020-01-24 10:36AM EST141.000.010.010.020.00-6024.22%
GLD200131P001415002020-01-27 3:34PM EST141.500.010.010.020.00-8023.05%
GLD200131P001420002020-01-27 1:52PM EST142.000.020.020.030.00-21023.05%
GLD200131P001425002020-01-27 2:43PM EST142.500.020.020.030.00-27021.49%
GLD200131P001430002020-01-27 12:34PM EST143.000.030.020.030.00-17020.12%
GLD200131P001435002020-01-27 12:56PM EST143.500.030.030.040.00-5019.63%
GLD200131P001440002020-01-27 3:55PM EST144.000.040.030.040.00-186018.16%
GLD200131P001445002020-01-27 12:59PM EST144.500.060.040.050.00-5017.29%
GLD200131P001450002020-01-27 3:58PM EST145.000.050.050.060.00-169016.31%
GLD200131P001455002020-01-27 3:58PM EST145.500.070.070.080.00-133015.63%
GLD200131P001460002020-01-27 3:58PM EST146.000.100.100.110.00-484015.09%
GLD200131P001465002020-01-27 3:58PM EST146.500.140.150.160.00-1,989014.75%
GLD200131P001470002020-01-27 3:59PM EST147.000.220.210.220.00-399014.21%
GLD200131P001475002020-01-27 3:59PM EST147.500.300.320.330.00-236014.26%
GLD200131P001480002020-01-27 3:59PM EST148.000.450.470.480.00-365014.33%
GLD200131P001485002020-01-27 3:59PM EST148.500.630.650.660.00-627014.21%
GLD200131P001490002020-01-27 3:56PM EST149.000.860.910.920.00-633014.70%
GLD200131P001495002020-01-27 1:02PM EST149.501.521.201.220.00-56015.14%
GLD200131P001500002020-01-27 3:39PM EST150.001.561.561.580.00-39015.92%
GLD200131P001505002020-01-27 3:33PM EST150.501.941.961.980.00--016.92%
GLD200131P001510002020-01-27 3:28PM EST151.002.412.382.400.00-14017.87%
GLD200131P001515002020-01-23 11:32AM EST151.504.102.812.840.00---18.90%
GLD200131P001520002020-01-27 11:11AM EST152.003.203.253.250.00-8018.85%
GLD200131P001525002020-01-24 12:53PM EST152.504.663.653.750.00-71020.80%
GLD200131P001530002020-01-24 11:09AM EST153.005.254.154.200.00---21.24%
GLD200131P001535002020-01-27 3:34PM EST153.504.654.554.650.00--021.24%
GLD200131P001540002020-01-24 10:31AM EST154.005.905.105.150.00-18022.95%
GLD200131P001545002020-01-23 11:32AM EST154.506.905.555.650.00--024.61%
GLD200131P001550002020-01-09 9:37AM EST155.006.706.056.150.00--026.27%
GLD200131P001575002020-01-27 11:14AM EST157.508.508.558.650.00-3034.08%