GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616C000750002023-05-22 1:14PM EDT75.00108.950.000.000.00-800.00%
GLD230616C000800002023-05-24 10:06AM EDT80.00103.200.000.000.00-100.00%
GLD230616C000850002023-04-10 2:53PM EDT85.00100.70104.10104.350.00-10650339.72%
GLD230616C000900002023-05-31 9:33AM EDT90.0092.700.000.000.00-100.00%
GLD230616C000950002022-12-28 12:16PM EDT95.0074.1083.4588.000.00-5440.00%
GLD230616C001000002023-03-27 3:15PM EDT100.0083.0585.4085.650.00-179205.03%
GLD230616C001050002023-03-13 9:30AM EDT105.0072.600.000.000.00-3510.00%
GLD230616C001100002023-05-22 1:19PM EDT110.0074.010.000.000.00-300.00%
GLD230616C001150002023-04-20 2:21PM EDT115.0072.0668.9569.200.00-113117.29%
GLD230616C001200002023-05-22 9:41AM EDT120.0063.900.000.000.00-800.00%
GLD230616C001250002023-05-31 10:35AM EDT125.0058.250.000.000.00-200.00%
GLD230616C001300002023-05-15 2:02PM EDT130.0058.000.000.000.00-300.00%
GLD230616C001350002023-04-21 3:43PM EDT135.0048.2049.0049.300.00-126984.72%
GLD230616C001370002022-12-09 4:56PM EDT137.0033.7037.1542.000.00-110.00%
GLD230616C001380002023-03-22 11:58AM EDT138.0044.6345.0049.800.00-112109.55%
GLD230616C001390002023-04-17 10:47AM EDT139.0046.4544.7547.050.00--1197.85%
GLD230616C001400002023-06-01 3:35PM EDT140.0044.000.000.000.00-100.00%
GLD230616C001410002023-03-30 12:43PM EDT141.0044.7544.6045.050.00-42110.13%
GLD230616C001420002022-11-08 11:18AM EDT142.0022.3228.7528.950.00-2220.00%
GLD230616C001430002023-03-08 10:55AM EDT143.0028.3044.7545.050.00-12133.13%
GLD230616C001440002023-04-05 2:20PM EDT144.0045.2444.1544.500.00--1135.50%
GLD230616C001450002023-05-30 3:18PM EDT145.0037.400.000.000.00-100.00%
GLD230616C001470002023-01-24 3:42PM EDT147.0035.9024.6525.050.00-1140.00%
GLD230616C001480002023-01-19 4:30PM EDT148.0034.5425.6526.000.00-1350.00%
GLD230616C001490002023-03-16 1:02PM EDT149.0030.9538.4038.900.00-359115.31%
GLD230616C001500002023-06-01 12:15PM EDT150.0034.450.000.000.00-300.00%
GLD230616C001510002023-05-04 10:09AM EDT151.0039.900.000.000.00-500.00%
GLD230616C001520002023-05-31 10:00AM EDT152.0031.000.000.000.00-100.00%
GLD230616C001530002023-04-06 1:57PM EDT153.0035.3135.2035.550.00-1200113.14%
GLD230616C001540002023-05-01 3:52PM EDT154.0031.0228.7028.950.00-151160.00%
GLD230616C001550002023-05-23 1:02PM EDT155.0029.000.000.000.00-100.00%
GLD230616C001560002023-05-08 11:10AM EDT156.0033.020.000.000.00-400.00%
GLD230616C001570002023-05-16 10:23AM EDT157.0030.030.000.000.00-3000.00%
GLD230616C001580002023-06-01 1:08PM EDT158.0026.030.000.000.00-400.00%
GLD230616C001590002023-05-18 11:06AM EDT159.0023.350.000.000.00-200.00%
GLD230616C001600002023-06-01 3:57PM EDT160.0024.200.000.000.00-600.00%
GLD230616C001610002023-05-26 11:09AM EDT161.0019.800.000.000.00-100.00%
GLD230616C001620002023-05-26 2:20PM EDT162.0019.260.000.000.00-300.00%
GLD230616C001630002023-06-01 10:22AM EDT163.0020.700.000.000.00-100.00%
GLD230616C001640002023-05-26 11:14AM EDT164.0016.690.000.000.00-1000.00%
GLD230616C001650002023-06-01 12:22PM EDT165.0019.270.000.000.00-4100.00%
GLD230616C001660002023-05-30 9:30AM EDT166.0016.290.000.000.00-100.00%
GLD230616C001670002023-05-30 12:12PM EDT167.0015.800.000.000.00-100.00%
GLD230616C001680002023-05-31 3:55PM EDT168.0014.900.000.000.00-200.00%
GLD230616C001690002023-05-31 1:51PM EDT169.0014.270.000.000.00-300.00%
GLD230616C001700002023-06-01 3:38PM EDT170.0014.100.000.000.00-3600.00%
GLD230616C001710002023-06-01 9:30AM EDT171.0012.300.000.000.00-100.00%
GLD230616C001720002023-05-31 2:32PM EDT172.0011.200.000.000.00-100.00%
GLD230616C001730002023-06-01 3:51PM EDT173.0011.200.000.000.00-18700.00%
GLD230616C001740002023-06-01 12:15PM EDT174.0010.610.000.000.00-100.00%
GLD230616C001750002023-06-01 3:21PM EDT175.009.240.000.000.00-1200.00%
GLD230616C001755002023-05-31 10:30AM EDT175.507.950.000.000.00-200.00%
GLD230616C001760002023-05-31 11:59AM EDT176.007.660.000.000.00-1000.00%
GLD230616C001765002023-05-30 10:00AM EDT176.505.880.000.000.00-100.00%
GLD230616C001770002023-06-01 2:23PM EDT177.007.300.000.000.00-200.00%
GLD230616C001775002023-05-26 10:03AM EDT177.505.100.000.000.00-400.00%
GLD230616C001780002023-06-01 2:23PM EDT178.006.410.000.000.00-100.00%
GLD230616C001785002023-06-01 10:00AM EDT178.505.850.000.000.00-100.00%
GLD230616C001790002023-06-01 1:17PM EDT179.005.600.000.000.00-200.00%
GLD230616C001795002023-06-01 2:47PM EDT179.505.130.000.000.00-100.00%
GLD230616C001800002023-06-01 4:13PM EDT180.004.830.000.000.00-11600.00%
GLD230616C001805002023-06-01 11:12AM EDT180.504.470.000.000.00-500.00%
GLD230616C001810002023-06-01 3:31PM EDT181.004.050.000.000.00-19600.00%
GLD230616C001815002023-06-01 2:19PM EDT181.503.700.000.000.00-1700.00%
GLD230616C001820002023-06-01 3:58PM EDT182.003.430.000.000.00-39700.00%
GLD230616C001825002023-06-01 2:19PM EDT182.503.050.000.000.00-4100.00%
GLD230616C001830002023-06-01 4:00PM EDT183.002.780.000.000.00-82000.00%
GLD230616C001835002023-06-01 3:39PM EDT183.502.500.000.000.00-11700.00%
GLD230616C001840002023-06-01 3:59PM EDT184.002.300.000.000.00-55700.20%
GLD230616C001845002023-06-01 3:44PM EDT184.502.010.000.000.00-4600.78%
GLD230616C001850002023-06-01 3:59PM EDT185.001.830.000.000.00-53100.78%
GLD230616C001855002023-06-01 3:56PM EDT185.501.620.000.000.00-12401.56%
GLD230616C001860002023-06-01 3:59PM EDT186.001.450.000.000.00-15201.56%
GLD230616C001865002023-06-01 3:39PM EDT186.501.250.000.000.00-101.56%
GLD230616C001870002023-06-01 3:59PM EDT187.001.130.000.000.00-31001.56%
GLD230616C001875002023-06-01 3:21PM EDT187.500.990.000.000.00-4003.13%
GLD230616C001880002023-06-01 3:49PM EDT188.000.880.000.000.00-18803.13%
GLD230616C001885002023-06-01 3:24PM EDT188.500.770.000.000.00-8103.13%
GLD230616C001890002023-06-01 3:59PM EDT189.000.680.000.000.00-9603.13%
GLD230616C001895002023-06-01 3:58PM EDT189.500.610.000.000.00-4203.13%
GLD230616C001900002023-06-01 3:58PM EDT190.000.530.000.000.00-49103.13%
GLD230616C001905002023-06-01 3:59PM EDT190.500.470.000.000.00-3403.13%
GLD230616C001910002023-06-01 3:18PM EDT191.000.400.000.000.00-3006.25%
GLD230616C001915002023-06-01 3:20PM EDT191.500.360.000.000.00-1606.25%
GLD230616C001920002023-06-01 3:58PM EDT192.000.330.000.000.00-9806.25%
GLD230616C001925002023-06-01 3:20PM EDT192.500.280.000.000.00-306.25%
GLD230616C001930002023-06-01 4:14PM EDT193.000.250.000.000.00-6906.25%
GLD230616C001940002023-06-01 3:59PM EDT194.000.220.000.000.00-17506.25%
GLD230616C001950002023-06-01 3:56PM EDT195.000.160.000.000.00-96206.25%
GLD230616C001960002023-06-01 3:38PM EDT196.000.130.000.000.00-3,18906.25%
GLD230616C001970002023-06-01 3:09PM EDT197.000.100.000.000.00-5306.25%
GLD230616C001980002023-06-01 3:58PM EDT198.000.080.000.000.00-4306.25%
GLD230616C001990002023-06-01 4:14PM EDT199.000.070.000.000.00-3906.25%
GLD230616C002000002023-06-01 4:14PM EDT200.000.060.000.000.00-1,258012.50%
GLD230616C002025002023-05-31 11:51AM EDT202.500.060.000.000.00-3012.50%
GLD230616C002050002023-06-01 3:56PM EDT205.000.030.000.000.00-92012.50%
GLD230616C002100002023-06-01 11:32AM EDT210.000.020.000.000.00-18012.50%
GLD230616C002150002023-06-01 3:46PM EDT215.000.010.000.000.00-45012.50%
GLD230616C002200002023-06-01 2:46PM EDT220.000.010.000.000.00-16025.00%
GLD230616C002250002023-06-01 1:52PM EDT225.000.010.000.000.00-1025.00%
GLD230616C002300002023-05-31 9:30AM EDT230.000.010.000.000.00-2025.00%
GLD230616C002350002023-05-19 10:55AM EDT235.000.020.000.000.00-5025.00%
GLD230616C002400002023-05-26 9:44AM EDT240.000.010.000.000.00-1025.00%
GLD230616C002450002023-05-30 9:30AM EDT245.000.010.000.000.00-1025.00%
GLD230616C002500002023-05-25 9:30AM EDT250.000.010.000.000.00-1025.00%
GLD230616C002550002023-05-18 9:30AM EDT255.000.010.000.000.00-83025.00%
GLD230616C002600002023-05-19 3:03PM EDT260.000.010.000.000.00-501025.00%
GLD230616C002650002023-05-16 12:50PM EDT265.000.010.000.000.00-11050.00%
GLD230616C002700002023-04-28 10:27AM EDT270.000.020.000.010.00-501,82559.38%
GLD230616C002750002023-05-15 9:30AM EDT275.000.010.000.000.00-200050.00%
GLD230616C002800002023-05-11 11:23AM EDT280.000.010.000.000.00-50050.00%
GLD230616C002850002023-05-11 11:23AM EDT285.000.010.000.000.00-50050.00%
GLD230616C002900002023-05-24 2:00PM EDT290.000.010.000.000.00-39050.00%
GLD230616C002950002023-04-26 2:05PM EDT295.000.010.000.010.00-13071.88%
GLD230616C003000002023-05-24 2:00PM EDT300.000.010.000.000.00-304050.00%
GLD230616C003050002023-05-24 2:00PM EDT305.000.010.000.000.00-39050.00%
GLD230616C003100002023-05-05 3:17PM EDT310.000.010.000.000.00-31050.00%
GLD230616C003150002023-05-23 9:45AM EDT315.000.010.000.000.00--050.00%
GLD230616C003200002023-05-23 9:45AM EDT320.000.010.000.000.00-60050.00%
GLD230616C003350002023-05-12 10:00AM EDT335.000.010.000.000.00--050.00%
GLD230616C003450002023-05-01 10:00AM EDT345.000.010.000.010.00--1193.75%
GLD230616C003500002023-05-01 10:00AM EDT350.000.010.000.010.00--10893.75%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230616P000750002023-02-03 3:08PM EDT75.000.010.000.010.00-11,491137.50%
GLD230616P000800002023-05-23 9:45AM EDT80.000.010.000.000.00-600050.00%
GLD230616P000850002023-02-01 10:39AM EDT85.000.010.000.010.00-2322,011118.75%
GLD230616P000900002023-02-07 10:38AM EDT90.000.010.000.010.00-10016,966109.38%
GLD230616P000950002023-01-06 4:37PM EDT95.000.020.000.020.00-3178107.81%
GLD230616P001000002023-05-23 9:45AM EDT100.000.010.000.000.00-1050.00%
GLD230616P001050002023-03-15 12:48PM EDT105.000.020.000.010.00-20045587.50%
GLD230616P001100002023-01-20 1:23PM EDT110.000.030.010.030.00-16990.63%
GLD230616P001150002023-05-18 11:56AM EDT115.000.010.000.000.00-50050.00%
GLD230616P001200002023-04-14 1:11PM EDT120.000.020.000.010.00-11,06367.19%
GLD230616P001250002023-05-11 3:57PM EDT125.000.010.000.000.00-10050.00%
GLD230616P001300002023-05-18 12:37PM EDT130.000.010.000.000.00-2025.00%
GLD230616P001340002023-05-24 10:48AM EDT134.000.010.000.000.00-60025.00%
GLD230616P001350002023-05-25 3:45PM EDT135.000.010.000.000.00-80025.00%
GLD230616P001360002023-05-25 3:45PM EDT136.000.010.000.000.00-191025.00%
GLD230616P001370002023-05-25 2:02PM EDT137.000.010.000.000.00-1025.00%
GLD230616P001380002023-05-25 3:13PM EDT138.000.010.000.000.00-172025.00%
GLD230616P001390002023-05-25 3:51PM EDT139.000.010.000.000.00-80025.00%
GLD230616P001400002023-05-18 10:06AM EDT140.000.010.000.000.00-1025.00%
GLD230616P001410002023-05-11 3:56PM EDT141.000.020.000.000.00-40025.00%
GLD230616P001420002023-05-11 3:57PM EDT142.000.020.000.000.00-90025.00%
GLD230616P001430002023-05-16 3:52PM EDT143.000.020.000.000.00-199025.00%
GLD230616P001440002023-02-15 2:46PM EDT144.000.240.070.150.00-15956.45%
GLD230616P001450002023-05-31 10:00AM EDT145.000.280.000.000.00-34025.00%
GLD230616P001460002023-05-31 10:00AM EDT146.000.290.000.000.00-34025.00%
GLD230616P001470002023-04-03 2:04PM EDT147.000.070.020.030.00-945844.14%
GLD230616P001480002023-05-26 1:43PM EDT148.000.020.000.000.00-2025.00%
GLD230616P001490002023-05-24 3:41PM EDT149.000.020.000.000.00-80025.00%
GLD230616P001500002023-06-01 10:48AM EDT150.000.010.000.000.00-271025.00%
GLD230616P001510002023-06-01 9:46AM EDT151.000.010.000.000.00-250025.00%
GLD230616P001520002023-05-12 10:28AM EDT152.000.020.000.000.00-10025.00%
GLD230616P001530002023-05-02 10:04AM EDT153.000.040.010.020.00-701,65035.16%
GLD230616P001540002023-05-26 9:43AM EDT154.000.020.000.000.00-2025.00%
GLD230616P001550002023-05-31 2:33PM EDT155.000.010.000.000.00-1025.00%
GLD230616P001560002023-05-19 12:53PM EDT156.000.050.000.000.00-1012.50%
GLD230616P001570002023-05-25 1:33PM EDT157.000.030.000.000.00-2012.50%
GLD230616P001580002023-05-26 9:49AM EDT158.000.030.000.000.00-2012.50%
GLD230616P001590002023-05-26 3:24PM EDT159.000.030.000.000.00-2012.50%
GLD230616P001600002023-06-01 1:15PM EDT160.000.010.000.000.00-7012.50%
GLD230616P001610002023-05-26 9:30AM EDT161.000.030.000.000.00-12012.50%
GLD230616P001620002023-05-26 9:30AM EDT162.000.030.000.000.00-1012.50%
GLD230616P001630002023-06-01 10:14AM EDT163.000.020.000.000.00-41012.50%
GLD230616P001640002023-05-30 10:34AM EDT164.000.020.000.000.00-2012.50%
GLD230616P001650002023-06-01 2:15PM EDT165.000.030.000.000.00-25012.50%
GLD230616P001660002023-06-01 3:13PM EDT166.000.020.000.000.00-4012.50%
GLD230616P001670002023-06-01 9:48AM EDT167.000.020.000.000.00-1012.50%
GLD230616P001675002023-06-01 10:23AM EDT167.500.020.000.000.00-1012.50%
GLD230616P001680002023-06-01 3:41PM EDT168.000.030.000.000.00-27012.50%
GLD230616P001690002023-06-01 4:11PM EDT169.000.030.000.000.00-47012.50%
GLD230616P001700002023-06-01 3:56PM EDT170.000.040.000.000.00-10006.25%
GLD230616P001710002023-06-01 2:06PM EDT171.000.060.000.000.00-1006.25%
GLD230616P001720002023-06-01 1:03PM EDT172.000.060.000.000.00-1006.25%
GLD230616P001725002023-05-31 10:09AM EDT172.500.120.000.000.00-206.25%
GLD230616P001730002023-06-01 3:30PM EDT173.000.080.000.000.00-5506.25%
GLD230616P001740002023-06-01 1:29PM EDT174.000.100.000.000.00-906.25%
GLD230616P001750002023-06-01 3:40PM EDT175.000.140.000.000.00-11306.25%
GLD230616P001755002023-06-01 2:19PM EDT175.500.170.000.000.00-806.25%
GLD230616P001760002023-06-01 3:27PM EDT176.000.190.000.000.00-5006.25%
GLD230616P001765002023-06-01 2:19PM EDT176.500.240.000.000.00-406.25%
GLD230616P001770002023-06-01 3:58PM EDT177.000.270.000.000.00-16003.13%
GLD230616P001775002023-06-01 2:54PM EDT177.500.330.000.000.00-2603.13%
GLD230616P001780002023-06-01 3:57PM EDT178.000.380.000.000.00-51203.13%
GLD230616P001785002023-06-01 4:09PM EDT178.500.430.000.000.00-1,61303.13%
GLD230616P001790002023-06-01 4:11PM EDT179.000.530.000.000.00-19803.13%
GLD230616P001795002023-06-01 12:23PM EDT179.500.600.000.000.00-2603.13%
GLD230616P001800002023-06-01 4:01PM EDT180.000.720.000.000.00-1,16503.13%
GLD230616P001805002023-06-01 3:50PM EDT180.500.820.000.000.00-62503.13%
GLD230616P001810002023-06-01 3:28PM EDT181.000.970.000.000.00-25101.56%
GLD230616P001815002023-06-01 1:18PM EDT181.501.140.000.000.00-6601.56%
GLD230616P001820002023-06-01 3:58PM EDT182.001.290.000.000.00-35201.56%
GLD230616P001825002023-06-01 3:25PM EDT182.501.460.000.000.00-14100.78%
GLD230616P001830002023-06-01 3:59PM EDT183.001.680.000.000.00-98000.78%
GLD230616P001835002023-06-01 3:59PM EDT183.501.930.000.000.00-8400.20%
GLD230616P001840002023-06-01 3:48PM EDT184.002.150.000.000.00-61400.00%
GLD230616P001845002023-06-01 1:22PM EDT184.502.490.000.000.00-13700.00%
GLD230616P001850002023-06-01 4:13PM EDT185.002.710.000.000.00-19500.00%
GLD230616P001855002023-06-01 10:10AM EDT185.503.500.000.000.00-36900.00%
GLD230616P001860002023-06-01 1:53PM EDT186.003.360.000.000.00-20300.00%
GLD230616P001865002023-06-01 11:32AM EDT186.503.600.000.000.00-12100.00%
GLD230616P001870002023-06-01 3:21PM EDT187.004.050.000.000.00-2900.00%
GLD230616P001875002023-06-01 11:32AM EDT187.504.350.000.000.00-100.00%
GLD230616P001880002023-06-01 11:54AM EDT188.004.600.000.000.00-500.00%
GLD230616P001885002023-06-01 11:47AM EDT188.505.000.000.000.00-1700.00%
GLD230616P001890002023-06-01 12:01PM EDT189.005.350.000.000.00-500.00%
GLD230616P001895002023-06-01 11:34AM EDT189.505.900.000.000.00-1200.00%
GLD230616P001900002023-06-01 3:29PM EDT190.006.520.000.000.00-5100.00%
GLD230616P001905002023-05-26 2:42PM EDT190.509.900.000.000.00-2800.00%
GLD230616P001910002023-06-01 11:27AM EDT191.007.400.000.000.00-100.00%
GLD230616P001915002023-06-01 11:47AM EDT191.507.600.000.000.00-100.00%
GLD230616P001920002023-05-31 3:57PM EDT192.009.650.000.000.00-200.00%
GLD230616P001925002023-06-01 11:27AM EDT192.508.800.000.000.00-100.00%
GLD230616P001930002023-06-01 10:00AM EDT193.009.600.000.000.00-100.00%
GLD230616P001940002023-06-01 3:53PM EDT194.0010.260.000.000.00-200.00%
GLD230616P001950002023-06-01 10:17AM EDT195.0011.850.000.000.00-3500.00%
GLD230616P001960002023-05-31 3:44PM EDT196.0013.580.000.000.00-400.00%
GLD230616P001970002023-06-01 3:53PM EDT197.0013.240.000.000.00-200.00%
GLD230616P001980002023-05-31 3:43PM EDT198.0015.600.000.000.00-300.00%
GLD230616P001990002023-06-01 3:53PM EDT199.0015.240.000.000.00-300.00%
GLD230616P002000002023-06-01 1:05PM EDT200.0016.350.000.000.00-3500.00%
GLD230616P002050002023-05-19 11:13AM EDT205.0022.550.000.000.00-100.00%
GLD230616P002100002023-05-11 1:03PM EDT210.0022.600.000.000.00-300.00%
GLD230616P002150002023-04-19 3:20PM EDT215.0029.4331.3031.550.00-1044.87%
GLD230616P002200002023-04-04 11:16AM EDT220.0032.1529.2029.800.00-1000.00%
GLD230616P002250002023-05-11 1:48PM EDT225.0037.800.000.000.00-200.00%
GLD230616P002300002023-01-25 10:31AM EDT230.0050.4661.3561.800.00-100202.49%
GLD230616P002350002022-08-04 1:34PM EDT235.0068.2575.3576.100.00-20274.12%
GLD230616P002400002023-03-21 11:54AM EDT240.0058.9053.7053.950.00-4000.00%
GLD230616P002450002022-08-08 3:37PM EDT245.0078.3785.0085.250.00-10285.45%
GLD230616P002500002023-03-23 1:39PM EDT250.0064.1963.5068.250.00-500112.79%
GLD230616P002550002022-07-29 2:56PM EDT255.0090.7992.6093.800.00-500286.39%
GLD230616P002600002022-03-28 2:29PM EDT260.0081.6584.2085.150.00-710190.80%
GLD230616P002650002022-03-28 2:09PM EDT265.0086.4089.1090.050.00-235195.75%
GLD230616P002700002022-08-22 3:45PM EDT270.00108.25113.40114.600.00-10346.28%
GLD230616P002750002023-04-26 3:31PM EDT275.0090.0294.0094.250.00-20149.51%
GLD230616P002800002022-07-29 3:02PM EDT280.00115.82117.55118.850.00-20318.03%
GLD230616P002850002022-10-20 11:38AM EDT285.00131.97119.70124.500.00-30315.92%
GLD230616P003000002023-03-30 1:35PM EDT300.00115.65115.00115.300.00--00.00%
GLD230616P003700002023-05-25 9:36AM EDT370.00188.900.000.000.00--00.00%
GLD230616P003750002023-05-25 9:36AM EDT375.00193.900.000.000.00--00.00%
GLD230616P003800002023-05-25 10:05AM EDT380.00198.750.000.000.00--00.00%