GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200605C001300002020-05-27 10:48AM EDT130.0029.8033.4033.900.00-12107.23%
GLD200605C001350002020-05-27 9:41AM EDT135.0024.6028.4028.900.00-1192.38%
GLD200605C001400002020-06-01 3:25PM EDT140.0023.5023.4023.90+2.45+11.64%13377.64%
GLD200605C001450002020-05-19 2:41PM EDT145.0019.1618.4018.900.00-21163.09%
GLD200605C001465002020-05-29 9:37AM EDT146.5016.3016.9017.450.00-151361.13%
GLD200605C001480002020-06-01 10:27AM EDT148.0015.0515.4015.95-0.10-0.66%23756.64%
GLD200605C001485002020-05-29 9:37AM EDT148.5014.2514.9015.450.00-121255.08%
GLD200605C001495002020-05-20 10:02AM EDT149.5015.1013.9014.450.00-1152.10%
GLD200605C001500002020-06-01 1:14PM EDT150.0013.3513.4013.85+0.45+3.49%1021946.09%
GLD200605C001525002020-05-29 2:40PM EDT152.5010.5310.9511.400.00-113941.11%
GLD200605C001535002020-05-29 9:40AM EDT153.509.309.9510.450.00-11039.94%
GLD200605C001545002020-05-29 12:10PM EDT154.508.658.959.350.00-557333.25%
GLD200605C001550002020-06-01 3:30PM EDT155.008.488.508.85+0.31+3.79%59431.79%
GLD200605C001555002020-05-21 10:38AM EDT155.506.667.958.450.00-22033.74%
GLD200605C001560002020-05-29 12:12PM EDT156.007.257.457.950.00-41232.18%
GLD200605C001565002020-05-27 1:45PM EDT156.504.857.057.350.00-21127.39%
GLD200605C001570002020-06-01 3:51PM EDT157.006.646.456.85+0.74+12.54%213825.88%
GLD200605C001575002020-06-01 9:42AM EDT157.505.706.106.35+0.20+3.64%11424.41%
GLD200605C001580002020-06-01 9:46AM EDT158.005.205.555.85+0.10+1.96%715422.85%
GLD200605C001585002020-06-01 2:31PM EDT158.505.004.955.45+0.22+4.60%45724.07%
GLD200605C001590002020-06-01 3:50PM EDT159.004.804.604.85+0.40+9.09%1647919.78%
GLD200605C001595002020-06-01 3:51PM EDT159.504.204.154.35+0.20+5.00%619118.21%
GLD200605C001600002020-06-01 3:59PM EDT160.003.763.703.95+0.56+17.50%1801,66518.99%
GLD200605C001605002020-06-01 3:59PM EDT160.503.283.253.45+0.64+24.24%3334717.24%
GLD200605C001610002020-06-01 3:58PM EDT161.002.812.762.95+0.33+13.31%1421,18915.43%
GLD200605C001615002020-06-01 3:57PM EDT161.502.422.412.56+0.34+16.35%8662315.53%
GLD200605C001620002020-06-01 3:57PM EDT162.002.052.052.14+0.24+13.26%3221,08714.72%
GLD200605C001625002020-06-01 3:54PM EDT162.501.681.721.84+0.09+5.66%35682615.36%
GLD200605C001630002020-06-01 3:59PM EDT163.001.441.431.49+0.17+13.39%1,9041,47814.80%
GLD200605C001635002020-06-01 3:59PM EDT163.501.191.171.22+0.11+10.19%1,1381,05914.89%
GLD200605C001640002020-06-01 3:59PM EDT164.000.990.950.99+0.08+8.79%2,6892,32615.06%
GLD200605C001645002020-06-01 3:59PM EDT164.500.800.760.81+0.05+6.67%6251,27615.43%
GLD200605C001650002020-06-01 3:59PM EDT165.000.630.600.64+0.03+5.00%1,5473,93915.53%
GLD200605C001655002020-06-01 3:59PM EDT165.500.480.470.510.00-72668515.82%
GLD200605C001660002020-06-01 3:59PM EDT166.000.370.370.40-0.03-7.50%2,5381,10316.02%
GLD200605C001665002020-06-01 3:53PM EDT166.500.290.280.32-0.06-17.14%56431516.41%
GLD200605C001670002020-06-01 3:54PM EDT167.000.210.220.25-0.05-19.23%4,4602,06116.65%
GLD200605C001675002020-06-01 3:43PM EDT167.500.180.170.20-0.03-14.29%2991,49317.04%
GLD200605C001680002020-06-01 3:54PM EDT168.000.130.130.14-0.05-27.78%1,69557616.85%
GLD200605C001685002020-06-01 3:59PM EDT168.500.110.100.11-0.03-21.43%3391,08017.19%
GLD200605C001700002020-06-01 3:24PM EDT170.000.060.050.06-0.03-33.33%6901,31918.65%
GLD200605C001710002020-06-01 3:36PM EDT171.000.040.040.06-0.03-42.86%4037020.90%
GLD200605C001715002020-06-01 11:31AM EDT171.500.060.030.05-0.01-14.29%74621.39%
GLD200605C001725002020-06-01 3:56PM EDT172.500.020.020.04-0.03-60.00%491,01522.66%
GLD200605C001750002020-06-01 3:17PM EDT175.000.020.010.02-0.01-33.33%3311,56025.20%
GLD200605C001775002020-06-01 12:20PM EDT177.500.020.000.020.00-4211129.69%
GLD200605C001800002020-06-01 3:43PM EDT180.000.010.000.01-0.01-50.00%933931.25%
GLD200605C001825002020-05-29 3:58PM EDT182.500.020.000.010.00-7120235.94%
GLD200605C001850002020-06-01 3:43PM EDT185.000.010.000.01-0.02-66.67%1056739.84%
GLD200605C001875002020-06-01 12:00PM EDT187.500.010.000.01-0.01-50.00%131543.75%
GLD200605C001900002020-05-20 10:21AM EDT190.000.050.000.010.00-1946.88%
GLD200605C001925002020-05-28 12:59PM EDT192.500.010.000.010.00-55150.78%
GLD200605C001950002020-05-22 3:34PM EDT195.000.020.000.010.00-12950.00%
GLD200605C001975002020-05-21 3:49PM EDT197.500.010.000.010.00-21254.69%
GLD200605C002000002020-05-19 10:07AM EDT200.000.030.000.010.00-244757.81%
GLD200605C002050002020-05-22 9:41AM EDT205.000.010.000.010.00-204564.06%
GLD200605C002100002020-05-19 12:12PM EDT210.000.030.000.010.00--3568.75%
GLD200605C002150002020-05-21 11:03AM EDT215.000.010.000.010.00-202975.00%
GLD200605C002200002020-05-21 11:06AM EDT220.000.010.000.010.00-52781.25%
GLD200605C002250002020-05-15 3:41PM EDT225.000.020.000.010.00-2533687.50%
GLD200605C002300002020-05-15 10:55AM EDT230.000.020.000.010.00-26393.75%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200605P001250002020-05-21 11:02AM EDT125.000.010.000.010.00-22456076.56%
GLD200605P001300002020-05-19 2:02PM EDT130.000.020.000.010.00-24165.63%
GLD200605P001350002020-05-27 1:29PM EDT135.000.030.000.010.00-8830356.25%
GLD200605P001400002020-05-29 3:38PM EDT140.000.010.000.010.00-1001,71250.00%
GLD200605P001450002020-05-29 11:45AM EDT145.000.020.000.010.00-932539.84%
GLD200605P001455002020-05-27 10:09AM EDT145.500.060.000.010.00-44738.28%
GLD200605P001460002020-05-26 3:18PM EDT146.000.050.000.010.00-298637.50%
GLD200605P001465002020-05-29 3:57PM EDT146.500.020.000.010.00-4013536.72%
GLD200605P001470002020-06-01 10:12AM EDT147.000.010.000.01-0.01-50.00%2518635.16%
GLD200605P001475002020-05-28 2:41PM EDT147.500.030.000.010.00-10112034.38%
GLD200605P001480002020-06-01 10:12AM EDT148.000.030.000.020.00-166236.33%
GLD200605P001485002020-05-29 10:17AM EDT148.500.030.000.020.00-209935.16%
GLD200605P001490002020-06-01 3:45PM EDT149.000.010.000.02-0.02-66.67%49734.38%
GLD200605P001495002020-06-01 2:45PM EDT149.500.020.000.020.00-223033.20%
GLD200605P001500002020-06-01 3:17PM EDT150.000.010.010.02-0.02-66.67%32395332.03%
GLD200605P001525002020-06-01 3:48PM EDT152.500.010.010.02-0.03-75.00%101,31426.56%
GLD200605P001535002020-06-01 1:44PM EDT153.500.020.010.03-0.01-33.33%456925.98%
GLD200605P001545002020-06-01 12:31PM EDT154.500.030.020.03-0.01-25.00%139223.63%
GLD200605P001550002020-06-01 3:45PM EDT155.000.020.020.03-0.02-50.00%1511,78722.46%
GLD200605P001555002020-06-01 2:53PM EDT155.500.040.020.03-0.02-33.33%9110621.29%
GLD200605P001560002020-06-01 3:43PM EDT156.000.040.020.04-0.02-33.33%1181,63021.09%
GLD200605P001565002020-06-01 12:36PM EDT156.500.050.020.04-0.02-28.57%14531219.92%
GLD200605P001570002020-06-01 3:46PM EDT157.000.030.040.05-0.04-57.14%1161,33419.53%
GLD200605P001575002020-06-01 3:40PM EDT157.500.050.030.05-0.04-44.44%8041,17118.26%
GLD200605P001580002020-06-01 3:45PM EDT158.000.060.050.06-0.08-57.14%3861,60917.68%
GLD200605P001585002020-06-01 3:56PM EDT158.500.070.050.07-0.09-56.25%8465316.90%
GLD200605P001590002020-06-01 3:53PM EDT159.000.080.060.08-0.11-57.89%3241,29216.02%
GLD200605P001595002020-06-01 3:59PM EDT159.500.100.080.10-0.17-62.96%3101,54015.38%
GLD200605P001600002020-06-01 3:57PM EDT160.000.130.110.13-0.21-61.76%3913,82014.94%
GLD200605P001605002020-06-01 3:52PM EDT160.500.170.160.18-0.29-63.04%20577714.75%
GLD200605P001610002020-06-01 3:59PM EDT161.000.230.210.25-0.35-60.34%2,7115,71414.60%
GLD200605P001615002020-06-01 3:57PM EDT161.500.330.310.34-0.41-55.41%29543014.45%
GLD200605P001620002020-06-01 3:55PM EDT162.000.460.420.46-0.48-51.06%44388414.41%
GLD200605P001625002020-06-01 3:59PM EDT162.500.610.580.62-0.53-46.49%83166714.50%
GLD200605P001630002020-06-01 3:59PM EDT163.000.820.780.82-0.59-41.84%1,3561,28214.67%
GLD200605P001635002020-06-01 3:59PM EDT163.501.081.011.06-0.65-37.57%60170414.89%
GLD200605P001640002020-06-01 3:59PM EDT164.001.311.281.34-0.70-34.83%51788415.19%
GLD200605P001645002020-06-01 3:58PM EDT164.501.661.571.65-0.67-28.76%2165815.43%
GLD200605P001650002020-06-01 3:45PM EDT165.001.961.902.02-0.70-26.32%7156916.11%
GLD200605P001655002020-06-01 3:24PM EDT165.502.472.262.39-3.63-59.51%182216.43%
GLD200605P001660002020-06-01 2:53PM EDT166.003.052.642.79-0.34-10.03%8061,03516.87%
GLD200605P001665002020-06-01 2:58PM EDT166.503.453.053.25-0.45-11.54%71118.07%
GLD200605P001670002020-06-01 2:44PM EDT167.003.853.453.70-0.65-14.44%133918.95%
GLD200605P001675002020-05-29 12:54PM EDT167.504.553.954.250.00-1721.66%
GLD200605P001680002020-06-01 9:34AM EDT168.005.054.404.65-0.42-7.68%252521.24%
GLD200605P001685002020-06-01 9:34AM EDT168.505.544.855.20-1.93-25.84%2523.98%
GLD200605P001700002020-05-29 3:26PM EDT170.007.386.256.550.00-365824.61%
GLD200605P001715002020-05-29 12:57PM EDT171.508.457.658.100.00-1130.32%
GLD200605P001725002020-05-27 3:03PM EDT172.5011.398.759.100.00-1133.06%
GLD200605P001775002020-05-27 11:06AM EDT177.5017.8013.7014.100.00-2245.85%
GLD200605P001825002020-05-12 10:58AM EDT182.5021.8018.6519.100.00--257.62%
GLD200605P001850002020-05-18 12:01AM EDT185.0021.1021.1021.600.00--763.18%
GLD200605P001875002020-05-18 12:01AM EDT187.5023.6023.6024.100.00--568.56%
GLD200605P001950002020-05-12 2:34PM EDT195.0034.8831.1031.600.00--254.69%
GLD200605P002000002020-05-26 10:02AM EDT200.0038.4036.1036.600.00--060.94%
GLD200605P002150002020-05-18 9:57AM EDT215.0052.1051.1051.600.00--081.25%
GLD200605P002250002020-05-18 9:47AM EDT225.0061.7561.1061.600.00--092.19%