GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200605C00130000 | 2020-05-27 10:48AM EDT | 130.00 | 29.80 | 33.40 | 33.90 | 0.00 | - | 1 | 2 | 107.23% |
| GLD200605C00135000 | 2020-05-27 9:41AM EDT | 135.00 | 24.60 | 28.40 | 28.90 | 0.00 | - | 1 | 1 | 92.38% |
| GLD200605C00140000 | 2020-06-01 3:25PM EDT | 140.00 | 23.50 | 23.40 | 23.90 | +2.45 | +11.64% | 1 | 33 | 77.64% |
| GLD200605C00145000 | 2020-05-19 2:41PM EDT | 145.00 | 19.16 | 18.40 | 18.90 | 0.00 | - | 2 | 11 | 63.09% |
| GLD200605C00146500 | 2020-05-29 9:37AM EDT | 146.50 | 16.30 | 16.90 | 17.45 | 0.00 | - | 15 | 13 | 61.13% |
| GLD200605C00148000 | 2020-06-01 10:27AM EDT | 148.00 | 15.05 | 15.40 | 15.95 | -0.10 | -0.66% | 2 | 37 | 56.64% |
| GLD200605C00148500 | 2020-05-29 9:37AM EDT | 148.50 | 14.25 | 14.90 | 15.45 | 0.00 | - | 12 | 12 | 55.08% |
| GLD200605C00149500 | 2020-05-20 10:02AM EDT | 149.50 | 15.10 | 13.90 | 14.45 | 0.00 | - | 1 | 1 | 52.10% |
| GLD200605C00150000 | 2020-06-01 1:14PM EDT | 150.00 | 13.35 | 13.40 | 13.85 | +0.45 | +3.49% | 10 | 219 | 46.09% |
| GLD200605C00152500 | 2020-05-29 2:40PM EDT | 152.50 | 10.53 | 10.95 | 11.40 | 0.00 | - | 11 | 39 | 41.11% |
| GLD200605C00153500 | 2020-05-29 9:40AM EDT | 153.50 | 9.30 | 9.95 | 10.45 | 0.00 | - | 1 | 10 | 39.94% |
| GLD200605C00154500 | 2020-05-29 12:10PM EDT | 154.50 | 8.65 | 8.95 | 9.35 | 0.00 | - | 55 | 73 | 33.25% |
| GLD200605C00155000 | 2020-06-01 3:30PM EDT | 155.00 | 8.48 | 8.50 | 8.85 | +0.31 | +3.79% | 5 | 94 | 31.79% |
| GLD200605C00155500 | 2020-05-21 10:38AM EDT | 155.50 | 6.66 | 7.95 | 8.45 | 0.00 | - | 2 | 20 | 33.74% |
| GLD200605C00156000 | 2020-05-29 12:12PM EDT | 156.00 | 7.25 | 7.45 | 7.95 | 0.00 | - | 4 | 12 | 32.18% |
| GLD200605C00156500 | 2020-05-27 1:45PM EDT | 156.50 | 4.85 | 7.05 | 7.35 | 0.00 | - | 2 | 11 | 27.39% |
| GLD200605C00157000 | 2020-06-01 3:51PM EDT | 157.00 | 6.64 | 6.45 | 6.85 | +0.74 | +12.54% | 21 | 38 | 25.88% |
| GLD200605C00157500 | 2020-06-01 9:42AM EDT | 157.50 | 5.70 | 6.10 | 6.35 | +0.20 | +3.64% | 1 | 14 | 24.41% |
| GLD200605C00158000 | 2020-06-01 9:46AM EDT | 158.00 | 5.20 | 5.55 | 5.85 | +0.10 | +1.96% | 7 | 154 | 22.85% |
| GLD200605C00158500 | 2020-06-01 2:31PM EDT | 158.50 | 5.00 | 4.95 | 5.45 | +0.22 | +4.60% | 4 | 57 | 24.07% |
| GLD200605C00159000 | 2020-06-01 3:50PM EDT | 159.00 | 4.80 | 4.60 | 4.85 | +0.40 | +9.09% | 16 | 479 | 19.78% |
| GLD200605C00159500 | 2020-06-01 3:51PM EDT | 159.50 | 4.20 | 4.15 | 4.35 | +0.20 | +5.00% | 6 | 191 | 18.21% |
| GLD200605C00160000 | 2020-06-01 3:59PM EDT | 160.00 | 3.76 | 3.70 | 3.95 | +0.56 | +17.50% | 180 | 1,665 | 18.99% |
| GLD200605C00160500 | 2020-06-01 3:59PM EDT | 160.50 | 3.28 | 3.25 | 3.45 | +0.64 | +24.24% | 33 | 347 | 17.24% |
| GLD200605C00161000 | 2020-06-01 3:58PM EDT | 161.00 | 2.81 | 2.76 | 2.95 | +0.33 | +13.31% | 142 | 1,189 | 15.43% |
| GLD200605C00161500 | 2020-06-01 3:57PM EDT | 161.50 | 2.42 | 2.41 | 2.56 | +0.34 | +16.35% | 86 | 623 | 15.53% |
| GLD200605C00162000 | 2020-06-01 3:57PM EDT | 162.00 | 2.05 | 2.05 | 2.14 | +0.24 | +13.26% | 322 | 1,087 | 14.72% |
| GLD200605C00162500 | 2020-06-01 3:54PM EDT | 162.50 | 1.68 | 1.72 | 1.84 | +0.09 | +5.66% | 356 | 826 | 15.36% |
| GLD200605C00163000 | 2020-06-01 3:59PM EDT | 163.00 | 1.44 | 1.43 | 1.49 | +0.17 | +13.39% | 1,904 | 1,478 | 14.80% |
| GLD200605C00163500 | 2020-06-01 3:59PM EDT | 163.50 | 1.19 | 1.17 | 1.22 | +0.11 | +10.19% | 1,138 | 1,059 | 14.89% |
| GLD200605C00164000 | 2020-06-01 3:59PM EDT | 164.00 | 0.99 | 0.95 | 0.99 | +0.08 | +8.79% | 2,689 | 2,326 | 15.06% |
| GLD200605C00164500 | 2020-06-01 3:59PM EDT | 164.50 | 0.80 | 0.76 | 0.81 | +0.05 | +6.67% | 625 | 1,276 | 15.43% |
| GLD200605C00165000 | 2020-06-01 3:59PM EDT | 165.00 | 0.63 | 0.60 | 0.64 | +0.03 | +5.00% | 1,547 | 3,939 | 15.53% |
| GLD200605C00165500 | 2020-06-01 3:59PM EDT | 165.50 | 0.48 | 0.47 | 0.51 | 0.00 | - | 726 | 685 | 15.82% |
| GLD200605C00166000 | 2020-06-01 3:59PM EDT | 166.00 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 2,538 | 1,103 | 16.02% |
| GLD200605C00166500 | 2020-06-01 3:53PM EDT | 166.50 | 0.29 | 0.28 | 0.32 | -0.06 | -17.14% | 564 | 315 | 16.41% |
| GLD200605C00167000 | 2020-06-01 3:54PM EDT | 167.00 | 0.21 | 0.22 | 0.25 | -0.05 | -19.23% | 4,460 | 2,061 | 16.65% |
| GLD200605C00167500 | 2020-06-01 3:43PM EDT | 167.50 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 299 | 1,493 | 17.04% |
| GLD200605C00168000 | 2020-06-01 3:54PM EDT | 168.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 1,695 | 576 | 16.85% |
| GLD200605C00168500 | 2020-06-01 3:59PM EDT | 168.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 339 | 1,080 | 17.19% |
| GLD200605C00170000 | 2020-06-01 3:24PM EDT | 170.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 690 | 1,319 | 18.65% |
| GLD200605C00171000 | 2020-06-01 3:36PM EDT | 171.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 40 | 370 | 20.90% |
| GLD200605C00171500 | 2020-06-01 11:31AM EDT | 171.50 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 7 | 46 | 21.39% |
| GLD200605C00172500 | 2020-06-01 3:56PM EDT | 172.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 49 | 1,015 | 22.66% |
| GLD200605C00175000 | 2020-06-01 3:17PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 331 | 1,560 | 25.20% |
| GLD200605C00177500 | 2020-06-01 12:20PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 111 | 29.69% |
| GLD200605C00180000 | 2020-06-01 3:43PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 339 | 31.25% |
| GLD200605C00182500 | 2020-05-29 3:58PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 202 | 35.94% |
| GLD200605C00185000 | 2020-06-01 3:43PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 567 | 39.84% |
| GLD200605C00187500 | 2020-06-01 12:00PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 315 | 43.75% |
| GLD200605C00190000 | 2020-05-20 10:21AM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 46.88% |
| GLD200605C00192500 | 2020-05-28 12:59PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 50.78% |
| GLD200605C00195000 | 2020-05-22 3:34PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 50.00% |
| GLD200605C00197500 | 2020-05-21 3:49PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 54.69% |
| GLD200605C00200000 | 2020-05-19 10:07AM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 447 | 57.81% |
| GLD200605C00205000 | 2020-05-22 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 45 | 64.06% |
| GLD200605C00210000 | 2020-05-19 12:12PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 35 | 68.75% |
| GLD200605C00215000 | 2020-05-21 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 75.00% |
| GLD200605C00220000 | 2020-05-21 11:06AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 81.25% |
| GLD200605C00225000 | 2020-05-15 3:41PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 336 | 87.50% |
| GLD200605C00230000 | 2020-05-15 10:55AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 93.75% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200605P00125000 | 2020-05-21 11:02AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 560 | 76.56% |
| GLD200605P00130000 | 2020-05-19 2:02PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 65.63% |
| GLD200605P00135000 | 2020-05-27 1:29PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 88 | 303 | 56.25% |
| GLD200605P00140000 | 2020-05-29 3:38PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,712 | 50.00% |
| GLD200605P00145000 | 2020-05-29 11:45AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 325 | 39.84% |
| GLD200605P00145500 | 2020-05-27 10:09AM EDT | 145.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 47 | 38.28% |
| GLD200605P00146000 | 2020-05-26 3:18PM EDT | 146.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 29 | 86 | 37.50% |
| GLD200605P00146500 | 2020-05-29 3:57PM EDT | 146.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 135 | 36.72% |
| GLD200605P00147000 | 2020-06-01 10:12AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 186 | 35.16% |
| GLD200605P00147500 | 2020-05-28 2:41PM EDT | 147.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 120 | 34.38% |
| GLD200605P00148000 | 2020-06-01 10:12AM EDT | 148.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 62 | 36.33% |
| GLD200605P00148500 | 2020-05-29 10:17AM EDT | 148.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 99 | 35.16% |
| GLD200605P00149000 | 2020-06-01 3:45PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 97 | 34.38% |
| GLD200605P00149500 | 2020-06-01 2:45PM EDT | 149.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 230 | 33.20% |
| GLD200605P00150000 | 2020-06-01 3:17PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 323 | 953 | 32.03% |
| GLD200605P00152500 | 2020-06-01 3:48PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 1,314 | 26.56% |
| GLD200605P00153500 | 2020-06-01 1:44PM EDT | 153.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 569 | 25.98% |
| GLD200605P00154500 | 2020-06-01 12:31PM EDT | 154.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 392 | 23.63% |
| GLD200605P00155000 | 2020-06-01 3:45PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 151 | 1,787 | 22.46% |
| GLD200605P00155500 | 2020-06-01 2:53PM EDT | 155.50 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 91 | 106 | 21.29% |
| GLD200605P00156000 | 2020-06-01 3:43PM EDT | 156.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 118 | 1,630 | 21.09% |
| GLD200605P00156500 | 2020-06-01 12:36PM EDT | 156.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 145 | 312 | 19.92% |
| GLD200605P00157000 | 2020-06-01 3:46PM EDT | 157.00 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 116 | 1,334 | 19.53% |
| GLD200605P00157500 | 2020-06-01 3:40PM EDT | 157.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 804 | 1,171 | 18.26% |
| GLD200605P00158000 | 2020-06-01 3:45PM EDT | 158.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 386 | 1,609 | 17.68% |
| GLD200605P00158500 | 2020-06-01 3:56PM EDT | 158.50 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 84 | 653 | 16.90% |
| GLD200605P00159000 | 2020-06-01 3:53PM EDT | 159.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 324 | 1,292 | 16.02% |
| GLD200605P00159500 | 2020-06-01 3:59PM EDT | 159.50 | 0.10 | 0.08 | 0.10 | -0.17 | -62.96% | 310 | 1,540 | 15.38% |
| GLD200605P00160000 | 2020-06-01 3:57PM EDT | 160.00 | 0.13 | 0.11 | 0.13 | -0.21 | -61.76% | 391 | 3,820 | 14.94% |
| GLD200605P00160500 | 2020-06-01 3:52PM EDT | 160.50 | 0.17 | 0.16 | 0.18 | -0.29 | -63.04% | 205 | 777 | 14.75% |
| GLD200605P00161000 | 2020-06-01 3:59PM EDT | 161.00 | 0.23 | 0.21 | 0.25 | -0.35 | -60.34% | 2,711 | 5,714 | 14.60% |
| GLD200605P00161500 | 2020-06-01 3:57PM EDT | 161.50 | 0.33 | 0.31 | 0.34 | -0.41 | -55.41% | 295 | 430 | 14.45% |
| GLD200605P00162000 | 2020-06-01 3:55PM EDT | 162.00 | 0.46 | 0.42 | 0.46 | -0.48 | -51.06% | 443 | 884 | 14.41% |
| GLD200605P00162500 | 2020-06-01 3:59PM EDT | 162.50 | 0.61 | 0.58 | 0.62 | -0.53 | -46.49% | 831 | 667 | 14.50% |
| GLD200605P00163000 | 2020-06-01 3:59PM EDT | 163.00 | 0.82 | 0.78 | 0.82 | -0.59 | -41.84% | 1,356 | 1,282 | 14.67% |
| GLD200605P00163500 | 2020-06-01 3:59PM EDT | 163.50 | 1.08 | 1.01 | 1.06 | -0.65 | -37.57% | 601 | 704 | 14.89% |
| GLD200605P00164000 | 2020-06-01 3:59PM EDT | 164.00 | 1.31 | 1.28 | 1.34 | -0.70 | -34.83% | 517 | 884 | 15.19% |
| GLD200605P00164500 | 2020-06-01 3:58PM EDT | 164.50 | 1.66 | 1.57 | 1.65 | -0.67 | -28.76% | 216 | 58 | 15.43% |
| GLD200605P00165000 | 2020-06-01 3:45PM EDT | 165.00 | 1.96 | 1.90 | 2.02 | -0.70 | -26.32% | 71 | 569 | 16.11% |
| GLD200605P00165500 | 2020-06-01 3:24PM EDT | 165.50 | 2.47 | 2.26 | 2.39 | -3.63 | -59.51% | 18 | 22 | 16.43% |
| GLD200605P00166000 | 2020-06-01 2:53PM EDT | 166.00 | 3.05 | 2.64 | 2.79 | -0.34 | -10.03% | 806 | 1,035 | 16.87% |
| GLD200605P00166500 | 2020-06-01 2:58PM EDT | 166.50 | 3.45 | 3.05 | 3.25 | -0.45 | -11.54% | 7 | 11 | 18.07% |
| GLD200605P00167000 | 2020-06-01 2:44PM EDT | 167.00 | 3.85 | 3.45 | 3.70 | -0.65 | -14.44% | 13 | 39 | 18.95% |
| GLD200605P00167500 | 2020-05-29 12:54PM EDT | 167.50 | 4.55 | 3.95 | 4.25 | 0.00 | - | 1 | 7 | 21.66% |
| GLD200605P00168000 | 2020-06-01 9:34AM EDT | 168.00 | 5.05 | 4.40 | 4.65 | -0.42 | -7.68% | 25 | 25 | 21.24% |
| GLD200605P00168500 | 2020-06-01 9:34AM EDT | 168.50 | 5.54 | 4.85 | 5.20 | -1.93 | -25.84% | 2 | 5 | 23.98% |
| GLD200605P00170000 | 2020-05-29 3:26PM EDT | 170.00 | 7.38 | 6.25 | 6.55 | 0.00 | - | 36 | 58 | 24.61% |
| GLD200605P00171500 | 2020-05-29 12:57PM EDT | 171.50 | 8.45 | 7.65 | 8.10 | 0.00 | - | 1 | 1 | 30.32% |
| GLD200605P00172500 | 2020-05-27 3:03PM EDT | 172.50 | 11.39 | 8.75 | 9.10 | 0.00 | - | 1 | 1 | 33.06% |
| GLD200605P00177500 | 2020-05-27 11:06AM EDT | 177.50 | 17.80 | 13.70 | 14.10 | 0.00 | - | 2 | 2 | 45.85% |
| GLD200605P00182500 | 2020-05-12 10:58AM EDT | 182.50 | 21.80 | 18.65 | 19.10 | 0.00 | - | - | 2 | 57.62% |
| GLD200605P00185000 | 2020-05-18 12:01AM EDT | 185.00 | 21.10 | 21.10 | 21.60 | 0.00 | - | - | 7 | 63.18% |
| GLD200605P00187500 | 2020-05-18 12:01AM EDT | 187.50 | 23.60 | 23.60 | 24.10 | 0.00 | - | - | 5 | 68.56% |
| GLD200605P00195000 | 2020-05-12 2:34PM EDT | 195.00 | 34.88 | 31.10 | 31.60 | 0.00 | - | - | 2 | 54.69% |
| GLD200605P00200000 | 2020-05-26 10:02AM EDT | 200.00 | 38.40 | 36.10 | 36.60 | 0.00 | - | - | 0 | 60.94% |
| GLD200605P00215000 | 2020-05-18 9:57AM EDT | 215.00 | 52.10 | 51.10 | 51.60 | 0.00 | - | - | 0 | 81.25% |
| GLD200605P00225000 | 2020-05-18 9:47AM EDT | 225.00 | 61.75 | 61.10 | 61.60 | 0.00 | - | - | 0 | 92.19% |
© 2020 Verizon Media. All rights reserved.