GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609C001630002023-05-23 12:55PM EDT163.0020.8718.0518.300.00--1046.92%
GLD230609C001650002023-06-02 10:32AM EDT165.0017.5516.0516.300.00-1242.48%
GLD230609C001660002023-05-30 2:07PM EDT166.0016.2315.0515.300.00-2240.33%
GLD230609C001670002023-05-16 12:16PM EDT167.0019.0514.0514.300.00--138.09%
GLD230609C001680002023-05-10 2:04PM EDT168.0021.5013.0513.300.00--135.84%
GLD230609C001690002023-05-26 3:37PM EDT169.0012.1012.0512.300.00-3333.59%
GLD230609C001700002023-05-25 11:47AM EDT170.0011.0511.0511.300.00-2431.35%
GLD230609C001720002023-06-02 2:49PM EDT172.009.409.109.30-1.27-11.90%55626.81%
GLD230609C001725002023-05-23 3:01PM EDT172.5011.708.608.800.00-2425.64%
GLD230609C001730002023-06-02 3:45PM EDT173.008.208.108.30-3.00-26.79%22324.46%
GLD230609C001740002023-05-26 3:37PM EDT174.007.257.107.300.00-5722.12%
GLD230609C001750002023-06-02 2:13PM EDT175.006.376.106.35-2.43-27.61%83820.80%
GLD230609C001755002023-06-02 12:39PM EDT175.506.305.655.85-1.10-14.86%19219.53%
GLD230609C001760002023-06-02 3:26PM EDT176.005.435.155.35-2.67-32.96%12118.29%
GLD230609C001765002023-05-26 9:36AM EDT176.505.204.654.900.00-2317.87%
GLD230609C001770002023-06-02 3:32PM EDT177.004.394.204.40-2.51-36.38%41516.55%
GLD230609C001775002023-06-02 3:04PM EDT177.503.873.753.95-2.75-41.54%1191615.94%
GLD230609C001780002023-06-02 3:44PM EDT178.003.433.303.50-2.52-42.35%24721015.21%
GLD230609C001785002023-06-02 3:53PM EDT178.502.992.913.05-2.41-44.63%1253914.36%
GLD230609C001790002023-06-02 1:32PM EDT179.002.622.512.64-2.50-48.83%242513.87%
GLD230609C001795002023-06-02 1:24PM EDT179.502.552.142.26-1.50-37.04%411213.50%
GLD230609C001800002023-06-02 4:02PM EDT180.001.881.811.87-2.33-55.34%16640212.79%
GLD230609C001805002023-06-02 3:58PM EDT180.501.551.491.55-2.15-58.11%935712.57%
GLD230609C001810002023-06-02 4:14PM EDT181.001.221.211.26-2.16-63.91%78749612.35%
GLD230609C001815002023-06-02 3:58PM EDT181.501.010.971.01-1.92-65.53%37929712.21%
GLD230609C001820002023-06-02 4:10PM EDT182.000.790.750.80-1.81-69.62%1,1301,00812.13%
GLD230609C001825002023-06-02 4:02PM EDT182.500.610.580.62-1.68-73.36%29733312.04%
GLD230609C001830002023-06-02 4:10PM EDT183.000.460.450.47-1.51-76.65%64599311.94%
GLD230609C001835002023-06-02 4:14PM EDT183.500.350.350.36-1.32-79.04%34140112.01%
GLD230609C001840002023-06-02 4:14PM EDT184.000.270.240.28-1.17-81.25%63870812.21%
GLD230609C001845002023-06-02 3:57PM EDT184.500.200.190.21-0.99-83.19%27129312.31%
GLD230609C001850002023-06-02 4:10PM EDT185.000.150.150.16-0.87-85.29%2,1171,22712.45%
GLD230609C001855002023-06-02 3:29PM EDT185.500.130.120.13-0.73-84.88%11970612.89%
GLD230609C001860002023-06-02 3:49PM EDT186.000.090.090.11-0.62-87.32%2771,08713.38%
GLD230609C001865002023-06-02 3:46PM EDT186.500.080.080.09-0.50-86.21%57927313.77%
GLD230609C001870002023-06-02 3:44PM EDT187.000.060.060.07-0.42-87.50%35445513.97%
GLD230609C001875002023-06-02 3:31PM EDT187.500.050.050.06-0.32-86.49%37456314.45%
GLD230609C001880002023-06-02 3:24PM EDT188.000.050.040.05-0.27-84.37%35590314.84%
GLD230609C001885002023-06-02 1:51PM EDT188.500.050.030.04-0.20-80.00%3347615.14%
GLD230609C001890002023-06-02 3:34PM EDT189.000.030.030.04-0.18-85.71%13298115.92%
GLD230609C001895002023-06-02 1:04PM EDT189.500.040.020.03-0.13-76.47%1447816.02%
GLD230609C001900002023-06-02 3:23PM EDT190.000.030.020.03-0.12-80.00%1732,90016.80%
GLD230609C001905002023-06-02 3:59PM EDT190.500.020.010.02-0.12-85.71%2264516.60%
GLD230609C001910002023-06-02 3:30PM EDT191.000.020.010.02-0.09-81.82%991,04317.38%
GLD230609C001915002023-06-02 12:44PM EDT191.500.020.010.02-0.08-80.00%527817.97%
GLD230609C001920002023-06-02 10:28AM EDT192.000.030.010.02-0.07-70.00%161,68118.75%
GLD230609C001925002023-06-02 1:37PM EDT192.500.010.000.02-0.07-87.50%819919.53%
GLD230609C001930002023-06-02 3:57PM EDT193.000.010.000.02-0.06-85.71%3147420.31%
GLD230609C001935002023-06-02 3:08PM EDT193.500.010.000.01-0.06-85.71%562219.14%
GLD230609C001940002023-06-02 3:08PM EDT194.000.010.000.02-0.03-75.00%161,13421.49%
GLD230609C001945002023-06-02 3:00PM EDT194.500.010.000.02-0.04-80.00%1115622.27%
GLD230609C001950002023-06-02 11:34AM EDT195.000.020.000.01-0.02-50.00%3442021.09%
GLD230609C001955002023-06-02 1:51PM EDT195.500.010.000.02-0.05-83.33%138223.63%
GLD230609C001960002023-06-02 10:41AM EDT196.000.030.000.020.00-2048024.22%
GLD230609C001965002023-06-02 10:53AM EDT196.500.020.000.01-0.03-60.00%330723.05%
GLD230609C001970002023-06-02 2:05PM EDT197.000.010.000.01-0.01-50.00%4224123.83%
GLD230609C001975002023-05-30 12:00PM EDT197.500.040.000.010.00-117324.22%
GLD230609C001980002023-06-02 12:49PM EDT198.000.010.000.01-0.08-88.89%14043025.00%
GLD230609C001985002023-06-02 2:06PM EDT198.500.010.000.01-0.01-50.00%20119325.78%
GLD230609C001990002023-06-02 12:13PM EDT199.000.010.000.01-0.01-50.00%3315826.17%
GLD230609C001995002023-06-02 11:30AM EDT199.500.010.000.01-0.06-85.71%4354026.56%
GLD230609C002000002023-06-02 12:42PM EDT200.000.010.000.01-0.01-50.00%502,34827.34%
GLD230609C002025002023-06-02 12:42PM EDT202.500.010.000.01-0.01-50.00%10434030.47%
GLD230609C002050002023-06-02 10:46AM EDT205.000.010.000.010.00-61,65433.59%
GLD230609C002075002023-06-02 12:38PM EDT207.500.010.000.010.00-105236.33%
GLD230609C002100002023-06-01 10:56AM EDT210.000.010.000.010.00-51,62939.06%
GLD230609C002150002023-05-30 12:43PM EDT215.000.010.000.010.00-33044.53%
GLD230609C002200002023-05-15 10:00AM EDT220.000.050.000.010.00-11550.00%
GLD230609C002250002023-05-26 9:30AM EDT225.000.010.000.010.00-16351.56%
GLD230609C002300002023-05-24 10:07AM EDT230.000.010.000.010.00-24034456.25%
GLD230609C002350002023-05-22 11:43AM EDT235.000.020.000.010.00-14060.94%
GLD230609C002400002023-05-22 11:43AM EDT240.000.010.000.010.00-15265.63%
GLD230609C002450002023-05-09 11:31AM EDT245.000.020.000.010.00--168.75%
GLD230609C002500002023-05-24 10:00AM EDT250.000.010.000.010.00-254675.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GLD230609P001150002023-05-24 2:00PM EDT115.000.010.000.010.00--132106.25%
GLD230609P001200002023-05-24 2:00PM EDT120.000.010.000.010.00--13296.88%
GLD230609P001250002023-05-24 2:00PM EDT125.000.010.000.010.00--3987.50%
GLD230609P001550002023-05-19 2:25PM EDT155.000.020.000.010.00-510241.41%
GLD230609P001600002023-05-30 11:52AM EDT160.000.010.000.010.00-1017533.59%
GLD230609P001610002023-05-30 12:56PM EDT161.000.010.000.010.00-808032.03%
GLD230609P001650002023-06-01 10:55AM EDT165.000.010.000.010.00-205725.78%
GLD230609P001660002023-06-01 2:20PM EDT166.000.010.000.010.00-808424.61%
GLD230609P001670002023-06-01 3:10PM EDT167.000.020.000.010.00-203623.05%
GLD230609P001675002023-06-02 11:55AM EDT167.500.010.000.01-0.04-80.00%2422.27%
GLD230609P001680002023-05-31 1:13PM EDT168.000.010.000.010.00-101221.49%
GLD230609P001690002023-06-02 3:52PM EDT169.000.010.000.01-0.01-50.00%7819.92%
GLD230609P001700002023-06-02 2:31PM EDT170.000.020.010.020.00-3430220.12%
GLD230609P001710002023-06-02 12:39PM EDT171.000.020.010.020.00-33118.36%
GLD230609P001720002023-06-02 12:38PM EDT172.000.020.010.020.00-713516.80%
GLD230609P001725002023-06-02 12:55PM EDT172.500.020.010.03-0.01-33.33%321216.99%
GLD230609P001730002023-06-02 4:00PM EDT173.000.030.020.02-0.01-25.00%5530815.24%
GLD230609P001740002023-06-02 4:13PM EDT174.000.040.030.04+0.02+100.00%14419715.04%
GLD230609P001750002023-06-02 3:46PM EDT175.000.060.040.06+0.02+50.00%31345614.21%
GLD230609P001755002023-06-02 12:57PM EDT175.500.060.060.08+0.02+50.00%83114.06%
GLD230609P001760002023-06-02 3:48PM EDT176.000.080.070.09+0.03+60.00%5332113.33%
GLD230609P001765002023-06-02 4:03PM EDT176.500.100.100.12+0.04+66.67%432013.14%
GLD230609P001770002023-06-02 3:59PM EDT177.000.150.130.15+0.07+87.50%512,21012.75%
GLD230609P001775002023-06-02 3:59PM EDT177.500.190.170.19+0.10+111.11%11748912.40%
GLD230609P001780002023-06-02 4:14PM EDT178.000.250.230.25+0.15+150.00%46747112.21%
GLD230609P001785002023-06-02 3:57PM EDT178.500.300.290.32+0.16+114.29%1146311.91%
GLD230609P001790002023-06-02 4:03PM EDT179.000.420.400.42+0.24+133.33%1,1052,00011.77%
GLD230609P001795002023-06-02 4:04PM EDT179.500.530.510.54+0.32+152.38%11715211.57%
GLD230609P001800002023-06-02 3:58PM EDT180.000.660.660.69+0.40+153.85%1,17971611.43%
GLD230609P001805002023-06-02 3:57PM EDT180.500.860.840.87+0.51+145.71%37714811.26%
GLD230609P001810002023-06-02 3:58PM EDT181.001.071.051.10+0.62+137.78%46474311.26%
GLD230609P001815002023-06-02 3:54PM EDT181.501.331.301.35+0.80+150.94%26311111.08%
GLD230609P001820002023-06-02 4:08PM EDT182.001.601.591.65+0.92+135.29%1,09150311.08%
GLD230609P001825002023-06-02 3:55PM EDT182.501.971.921.98+1.12+131.76%22843611.04%
GLD230609P001830002023-06-02 3:55PM EDT183.002.302.272.38+1.28+125.49%1,5031,24511.45%
GLD230609P001835002023-06-02 3:51PM EDT183.502.712.642.78+1.46+116.80%13530511.60%
GLD230609P001840002023-06-02 3:53PM EDT184.003.143.053.25+1.64+109.33%26888812.53%
GLD230609P001845002023-06-02 12:19PM EDT184.502.913.503.70+1.26+76.36%1266113.01%
GLD230609P001850002023-06-02 3:45PM EDT185.004.073.954.15+1.96+92.89%3342,54913.28%
GLD230609P001860002023-06-02 3:56PM EDT186.005.024.905.05+2.16+75.52%13425513.09%
GLD230609P001870002023-06-02 3:12PM EDT187.005.855.906.15+2.25+62.50%115017.77%
GLD230609P001875002023-06-02 10:46AM EDT187.504.906.406.60+1.03+26.61%19217.58%
GLD230609P001880002023-06-02 3:57PM EDT188.006.956.907.10+2.45+54.44%14023118.56%
GLD230609P001890002023-06-02 3:19PM EDT189.007.857.908.10+2.40+44.04%2023520.51%
GLD230609P001895002023-06-02 3:59PM EDT189.508.458.408.60+2.85+50.89%5121.49%
GLD230609P001900002023-06-02 3:36PM EDT190.008.888.909.10+2.54+40.06%13262322.46%
GLD230609P001905002023-05-16 10:27AM EDT190.505.259.409.600.00-273023.44%
GLD230609P001910002023-05-26 11:00AM EDT191.0010.659.9010.100.00-513824.32%
GLD230609P001915002023-05-23 1:46PM EDT191.508.3510.4010.600.00-82825.29%
GLD230609P001920002023-05-25 9:30AM EDT192.0010.9010.9011.100.00-10526.17%
GLD230609P001925002023-05-24 2:27PM EDT192.5010.2011.4011.600.00-628827.10%
GLD230609P001930002023-05-24 3:09PM EDT193.0010.9511.9012.100.00-9828.03%
GLD230609P001935002023-05-24 2:57PM EDT193.5011.4012.4012.600.00-302828.91%
GLD230609P001940002023-05-23 1:46PM EDT194.0010.7012.9013.100.00-9429.79%
GLD230609P001945002023-05-24 11:39AM EDT194.5011.6513.4013.600.00-19030.66%
GLD230609P001950002023-05-24 3:26PM EDT195.0012.9513.9014.100.00-3631.54%
GLD230609P001955002023-05-17 11:47AM EDT195.5011.3514.4014.600.00-23032.42%
GLD230609P001960002023-05-22 3:30PM EDT196.0012.7514.9015.100.00-4033.30%
GLD230609P001965002023-05-24 3:25PM EDT196.5014.4315.4015.600.00-1234.08%
GLD230609P001970002023-05-24 3:25PM EDT197.0014.9315.9016.100.00-1034.96%
GLD230609P001975002023-05-03 1:28PM EDT197.5010.0016.1516.350.00-2000.00%
GLD230609P001980002023-05-24 3:26PM EDT198.0015.9316.9017.100.00-1136.62%
GLD230609P001985002023-05-03 1:28PM EDT198.5010.8517.2017.400.00-2100.00%
GLD230609P002000002023-05-03 10:14AM EDT200.0013.0017.2517.450.00-3000.00%