GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230602C001100002023-05-26 2:16PM EDT110.0070.8570.9071.10-7.07-9.07%103161.72%
GLD230602C001550002023-05-02 11:18AM EDT155.0032.7525.9526.150.00-1161.91%
GLD230602C001650002023-05-25 3:19PM EDT165.0015.4515.9516.150.00-1444.82%
GLD230602C001660002023-05-04 10:31AM EDT166.0025.6714.9515.150.00-11842.48%
GLD230602C001670002023-05-11 1:17PM EDT167.0020.7913.9514.150.00-6440.14%
GLD230602C001675002023-04-18 10:20AM EDT167.5020.2014.7014.950.00--465.23%
GLD230602C001680002023-05-25 9:32AM EDT168.0013.2512.9513.150.00-5937.70%
GLD230602C001690002023-05-26 3:47PM EDT169.0012.0511.9512.15-6.70-35.73%12035.35%
GLD230602C001700002023-05-26 3:47PM EDT170.0011.0510.9511.15-6.75-37.92%12332.91%
GLD230602C001710002023-05-12 1:14PM EDT171.0016.809.9510.150.00--130.52%
GLD230602C001720002023-05-26 10:54AM EDT172.008.409.009.20-0.45-5.08%18529.49%
GLD230602C001730002023-05-26 2:42PM EDT173.007.968.008.20-1.49-15.77%1711626.91%
GLD230602C001740002023-05-25 12:42PM EDT174.006.907.007.200.00-1013724.32%
GLD230602C001750002023-05-26 11:46AM EDT175.005.806.056.25+0.15+2.65%1717522.78%
GLD230602C001755002023-05-26 9:53AM EDT175.505.205.555.75-0.15-2.80%51421.39%
GLD230602C001760002023-05-26 3:37PM EDT176.005.055.105.30+0.15+3.06%188220.95%
GLD230602C001765002023-05-26 12:15PM EDT176.504.554.654.85-0.07-1.52%5920.36%
GLD230602C001770002023-05-26 3:28PM EDT177.004.154.204.40-0.05-1.19%1114719.68%
GLD230602C001775002023-05-26 11:15AM EDT177.503.313.753.95-0.34-9.32%36718.85%
GLD230602C001780002023-05-26 3:37PM EDT178.003.303.353.50+0.24+7.84%127717.90%
GLD230602C001785002023-05-26 2:45PM EDT178.502.882.973.100.00-68017.51%
GLD230602C001790002023-05-26 2:08PM EDT179.002.492.602.72+0.13+5.51%428617.14%
GLD230602C001795002023-05-26 4:00PM EDT179.502.302.262.33+0.08+3.60%93316.43%
GLD230602C001800002023-05-26 4:03PM EDT180.001.951.952.01+0.19+10.80%18327716.31%
GLD230602C001805002023-05-26 3:46PM EDT180.501.661.661.72+0.12+7.79%24814316.24%
GLD230602C001810002023-05-26 4:00PM EDT181.001.441.401.44+0.13+9.92%64035215.99%
GLD230602C001815002023-05-26 4:08PM EDT181.501.211.171.22+0.08+7.08%35927916.09%
GLD230602C001820002023-05-26 3:59PM EDT182.001.030.981.02+0.06+6.19%38356016.14%
GLD230602C001825002023-05-26 4:03PM EDT182.500.840.810.85-0.02-2.33%51171316.26%
GLD230602C001830002023-05-26 3:59PM EDT183.000.700.670.71-0.02-2.78%99281016.43%
GLD230602C001835002023-05-26 3:59PM EDT183.500.590.550.59-0.01-1.67%20127116.63%
GLD230602C001840002023-05-26 3:59PM EDT184.000.500.460.49-0.03-5.66%5261,15416.85%
GLD230602C001845002023-05-26 3:53PM EDT184.500.390.380.40-0.07-15.22%51823616.99%
GLD230602C001850002023-05-26 4:00PM EDT185.000.340.320.34-0.06-15.00%1,0251,40017.38%
GLD230602C001855002023-05-26 4:03PM EDT185.500.280.270.28-0.10-26.32%5916417.63%
GLD230602C001860002023-05-26 3:50PM EDT186.000.230.230.24-0.07-23.33%48858018.07%
GLD230602C001865002023-05-26 3:57PM EDT186.500.210.190.20-0.07-25.00%6726018.36%
GLD230602C001870002023-05-26 3:53PM EDT187.000.170.170.18-0.08-32.00%961,11218.99%
GLD230602C001875002023-05-26 3:57PM EDT187.500.150.140.15-0.06-28.57%13136719.24%
GLD230602C001880002023-05-26 3:49PM EDT188.000.130.120.13-0.06-31.58%1731,50019.68%
GLD230602C001885002023-05-26 3:17PM EDT188.500.110.110.12-0.06-35.29%1530620.41%
GLD230602C001890002023-05-26 3:59PM EDT189.000.090.090.10-0.06-40.00%685,60020.61%
GLD230602C001895002023-05-26 2:38PM EDT189.500.090.080.09-0.04-30.77%311,45221.19%
GLD230602C001900002023-05-26 3:42PM EDT190.000.070.070.08-0.06-46.15%3591,94221.68%
GLD230602C001905002023-05-26 3:46PM EDT190.500.070.060.08-0.04-36.36%3549422.56%
GLD230602C001910002023-05-26 4:00PM EDT191.000.070.060.07-0.03-30.00%912,48222.95%
GLD230602C001915002023-05-26 3:44PM EDT191.500.060.050.06-0.04-40.00%1263823.24%
GLD230602C001920002023-05-26 1:59PM EDT192.000.050.040.06-0.04-44.44%3821,32724.12%
GLD230602C001925002023-05-26 12:12PM EDT192.500.040.040.05-0.05-55.56%3629324.22%
GLD230602C001930002023-05-26 1:45PM EDT193.000.040.040.05-0.03-42.86%1717825.10%
GLD230602C001935002023-05-26 1:45PM EDT193.500.040.030.04-0.08-66.67%520525.00%
GLD230602C001940002023-05-26 3:49PM EDT194.000.040.030.04-0.03-42.86%341,20625.98%
GLD230602C001945002023-05-26 2:36PM EDT194.500.040.030.04-0.06-60.00%2314326.76%
GLD230602C001950002023-05-26 2:11PM EDT195.000.030.020.03-0.01-25.00%2825826.37%
GLD230602C001955002023-05-26 2:00PM EDT195.500.030.020.03-0.08-72.73%7036027.15%
GLD230602C001960002023-05-26 1:51PM EDT196.000.020.020.03-0.02-50.00%3532527.93%
GLD230602C001965002023-05-26 3:44PM EDT196.500.030.020.03-0.06-66.67%461,51228.71%
GLD230602C001970002023-05-26 3:24PM EDT197.000.020.020.03-0.01-33.33%47255029.49%
GLD230602C001975002023-05-26 11:09AM EDT197.500.020.020.03-0.02-50.00%20029230.27%
GLD230602C001980002023-05-26 11:09AM EDT198.000.020.010.02-0.03-60.00%2277529.30%
GLD230602C001985002023-05-26 12:14PM EDT198.500.020.010.02-0.01-33.33%2229230.08%
GLD230602C001990002023-05-26 10:37AM EDT199.000.020.010.020.00-451,41130.86%
GLD230602C001995002023-05-26 10:10AM EDT199.500.020.010.02-0.02-50.00%24815531.64%
GLD230602C002000002023-05-26 3:46PM EDT200.000.010.010.02-0.01-50.00%42510,53432.42%
GLD230602C002025002023-05-26 11:11AM EDT202.500.020.010.020.00-3134135.94%
GLD230602C002050002023-05-26 3:32PM EDT205.000.010.000.010.00-6658935.94%
GLD230602C002075002023-05-26 1:49PM EDT207.500.010.000.01-0.01-50.00%435139.06%
GLD230602C002100002023-05-25 12:55PM EDT210.000.010.000.010.00-1583242.19%
GLD230602C002150002023-05-25 9:30AM EDT215.000.020.000.010.00-5015148.44%
GLD230602C002200002023-05-25 9:30AM EDT220.000.010.000.010.00-5050950.00%
GLD230602C002250002023-05-22 11:43AM EDT225.000.010.000.010.00-13156.25%
GLD230602C002300002023-05-19 3:15PM EDT230.000.010.000.010.00-606260.94%
GLD230602C002350002023-05-15 3:40PM EDT235.000.010.000.010.00-259565.63%
GLD230602C002400002023-05-09 1:48PM EDT240.000.010.000.010.00-5016671.88%
GLD230602C002450002023-05-11 9:30AM EDT245.000.010.000.010.00-188975.00%
GLD230602C002500002023-04-18 9:30AM EDT250.000.030.000.000.00--550.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD230602P001350002023-05-18 4:03PM EDT135.000.010.000.010.00-11811875.00%
GLD230602P001450002023-04-20 9:58AM EDT145.000.020.000.010.00--357.81%
GLD230602P001500002023-05-10 9:33AM EDT150.000.010.000.010.00-1050.00%
GLD230602P001550002023-05-22 12:35PM EDT155.000.010.000.010.00-2001,14544.53%
GLD230602P001600002023-05-26 3:51PM EDT160.000.010.000.01-0.04-80.00%54035.94%
GLD230602P001625002023-05-17 2:00PM EDT162.500.030.010.020.00--134.77%
GLD230602P001630002023-05-18 3:10PM EDT163.000.060.010.020.00-101033.99%
GLD230602P001640002023-05-18 3:12PM EDT164.000.060.010.020.00-5532.03%
GLD230602P001650002023-05-25 10:30AM EDT165.000.020.010.020.00-111530.47%
GLD230602P001660002023-05-25 11:06AM EDT166.000.030.010.020.00-18328.52%
GLD230602P001670002023-05-26 2:11PM EDT167.000.020.010.02-0.01-33.33%183626.95%
GLD230602P001680002023-05-26 2:37PM EDT168.000.020.010.020.00-326025.00%
GLD230602P001690002023-05-26 3:44PM EDT169.000.020.010.020.00-209223.24%
GLD230602P001700002023-05-26 3:24PM EDT170.000.030.020.03-0.01-25.00%945422.66%
GLD230602P001710002023-05-26 3:50PM EDT171.000.020.020.03-0.01-33.33%842820.90%
GLD230602P001720002023-05-26 3:17PM EDT172.000.050.030.04-0.01-16.67%5877619.92%
GLD230602P001725002023-05-24 3:16PM EDT172.500.080.030.050.00-91819.63%
GLD230602P001730002023-05-26 11:44AM EDT173.000.060.040.05-0.04-40.00%7357318.65%
GLD230602P001740002023-05-26 2:37PM EDT174.000.070.060.07-0.06-46.15%2944417.68%
GLD230602P001750002023-05-26 3:56PM EDT175.000.100.100.11-0.08-44.44%34645117.09%
GLD230602P001755002023-05-26 3:44PM EDT175.500.130.110.13-0.07-35.00%5020316.60%
GLD230602P001760002023-05-26 3:47PM EDT176.000.140.140.16-0.14-50.00%3345,08516.21%
GLD230602P001765002023-05-26 1:52PM EDT176.500.210.180.20-0.09-30.00%8115815.92%
GLD230602P001770002023-05-26 3:58PM EDT177.000.240.220.25-0.20-45.45%8221,91215.63%
GLD230602P001775002023-05-26 2:37PM EDT177.500.300.280.31-0.23-43.40%10469715.33%
GLD230602P001780002023-05-26 3:56PM EDT178.000.390.370.39-0.27-40.91%7851,89315.11%
GLD230602P001785002023-05-26 3:25PM EDT178.500.500.460.49-0.30-37.50%25343614.94%
GLD230602P001790002023-05-26 3:59PM EDT179.000.600.590.62-0.38-38.78%38369414.89%
GLD230602P001795002023-05-26 3:59PM EDT179.500.760.740.77-0.42-35.59%20528414.80%
GLD230602P001800002023-05-26 4:14PM EDT180.000.950.920.95-0.45-32.14%1,0093,20214.75%
GLD230602P001805002023-05-26 4:08PM EDT180.501.161.121.17-0.48-29.27%30435714.82%
GLD230602P001810002023-05-26 3:59PM EDT181.001.361.361.41-0.57-29.53%5411,70314.80%
GLD230602P001815002023-05-26 3:56PM EDT181.501.681.631.69-0.56-25.00%10527614.89%
GLD230602P001820002023-05-26 3:59PM EDT182.001.971.941.99-0.60-23.35%3912,04014.92%
GLD230602P001825002023-05-26 3:19PM EDT182.502.412.262.33-0.52-17.75%12894315.06%
GLD230602P001830002023-05-26 3:47PM EDT183.002.662.622.73-0.64-19.39%3882,74215.70%
GLD230602P001835002023-05-26 1:55PM EDT183.503.243.003.15-0.58-15.18%26314216.36%
GLD230602P001840002023-05-26 3:47PM EDT184.003.463.403.55-0.69-16.63%23247216.55%
GLD230602P001845002023-05-26 3:58PM EDT184.503.873.804.00-0.64-14.19%5314717.31%
GLD230602P001850002023-05-26 3:35PM EDT185.004.454.254.40-0.69-13.42%17966417.04%
GLD230602P001855002023-05-26 1:29PM EDT185.505.054.704.85-0.10-1.94%1016117.43%
GLD230602P001860002023-05-26 12:31PM EDT186.005.415.155.35-0.44-7.52%5337018.70%
GLD230602P001865002023-05-26 3:53PM EDT186.505.755.605.80-0.40-6.50%712118.82%
GLD230602P001870002023-05-26 2:52PM EDT187.006.406.106.30-0.62-8.83%657320.02%
GLD230602P001875002023-05-25 10:41AM EDT187.506.696.556.750.00-156019.83%
GLD230602P001880002023-05-26 3:37PM EDT188.007.307.057.25+0.06+0.83%3962620.95%
GLD230602P001885002023-05-26 3:58PM EDT188.507.647.557.75+1.12+17.18%1814522.02%
GLD230602P001890002023-05-25 3:15PM EDT189.008.758.008.250.00-627323.15%
GLD230602P001895002023-05-18 1:28PM EDT189.507.858.508.750.00-3013424.17%
GLD230602P001900002023-05-26 3:13PM EDT190.009.389.009.20+0.06+0.64%5636123.44%
GLD230602P001905002023-05-26 3:46PM EDT190.509.709.509.70+1.15+13.45%121024.41%
GLD230602P001910002023-05-24 3:58PM EDT191.009.0510.0010.200.00-815925.39%
GLD230602P001915002023-05-24 10:45AM EDT191.508.5010.5010.700.00-722426.37%
GLD230602P001920002023-05-26 1:59PM EDT192.0011.3211.0011.20+2.65+30.57%2620627.34%
GLD230602P001925002023-05-19 1:47PM EDT192.508.5511.5011.700.00-211528.27%
GLD230602P001930002023-05-17 11:44AM EDT193.009.0012.0012.200.00-17229.20%
GLD230602P001935002023-05-22 10:58AM EDT193.5010.2012.5012.700.00-17030.18%
GLD230602P001940002023-05-24 12:29PM EDT194.0012.1513.0013.200.00-14631.06%
GLD230602P001945002023-05-22 3:45PM EDT194.5011.2513.5013.700.00-24532.03%
GLD230602P001950002023-05-22 2:51PM EDT195.0011.7514.0014.200.00-14832.91%
GLD230602P001955002023-05-16 9:32AM EDT195.509.0014.5014.700.00--233.79%
GLD230602P001960002023-05-25 9:40AM EDT196.0015.0515.0015.200.00-12534.77%
GLD230602P001965002023-05-16 2:59PM EDT196.5011.6015.5015.700.00-5135.65%
GLD230602P001970002023-05-10 2:41PM EDT197.008.6016.0016.200.00--036.52%
GLD230602P001975002023-05-15 9:54AM EDT197.509.9016.5016.700.00--037.40%
GLD230602P001980002023-05-17 3:21PM EDT198.0013.7017.0017.200.00-1638.28%
GLD230602P001990002023-05-04 9:38AM EDT199.0010.3018.0018.200.00--040.04%
GLD230602P001995002023-05-04 9:36AM EDT199.5010.9518.5018.700.00--040.82%
GLD230602P002000002023-04-19 9:30AM EDT200.0015.7517.6517.900.00--00.00%
GLD230602P002025002023-05-18 1:12PM EDT202.5020.8821.5021.700.00-1045.90%
GLD230602P002500002023-05-03 10:33AM EDT250.0062.6569.0069.200.00-30090.63%