NYSEARCA:GLDSPDR Gold Shares Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding SPDR Gold Shares Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $163.21 +0.96 (+0.59 %) (As of 05/25/2020 04:00 PM ET) Add Share Today's Range$162.74Now: $163.21▼$163.4750-Day Range$152.65MA: $160.54▼$164.6352-Week Range$120.46Now: $163.21▼$164.96Volume8.54 million shsAverage Volume13.68 million shsMarket Capitalization$62.07 billionP/E RatioN/ADividend Yield0.00%BetaN/A ProfileAdvanced ChartInstitutional OwnershipHeadlinesOptions ChainSocial Media Options Chain SPDR Gold Shares (NYSEARCA:GLD) Options Chain Options Date: 1/21/2022 12/17/2021 11/19/2021 9/17/2021 6/18/2021 3/31/2021 3/19/2021 1/15/2021 12/31/2020 12/18/2020 11/20/2020 9/30/2020 9/18/2020 8/21/2020 7/17/2020 7/2/2020 6/30/2020 6/26/2020 6/19/2020 6/12/2020 6/5/2020 5/29/2020 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta5/29/2020$240.00$0.005Call02000.905258 (+0.052133)0.0012935/29/2020$235.00$0.005Call02000.835194 (+0.04214)0.0009885/29/2020$230.00$0.005Call0120.819175 (+0.067948)0.0015035/29/2020$225.00$0.005Call0330.766237 (+0.058014)0.0014775/29/2020$220.00$0.005Call0180.7 (+0.021875)0.0012165/29/2020$215.00$0.005Call01460.65625 (+0.021875)0.0014095/29/2020$210.00$0.005Call05540.6125 (+0.021875)0.0016995/29/2020$205.00$0.005Call02140.555007 (+0.026241)0.0017095/29/2020$200.00$0.005Call04260.502143 (+0.020404)0.0019375/29/2020$197.50$0.005Call0760.464527 (+0.017643)0.0016835/29/2020$195.00$0.005Call01730.448558 (+0.014987)0.0023015/29/2020$192.50$0.005Call090.407738 (+0.013867)0.0018975/29/2020$190.00$0.005Call145267 (+1)0.378456 (-0.029992)0.002035/29/2020$187.50$0.005Call70210.348582 (-0.0294)0.0021885/29/2020$185.00$0.005Call88502 (-1)0.318066 (-0.034668)0.002385/29/2020$182.50$0.010Call113280.314644 (-0.006491)0.0055155/29/2020$180.00$0.015Call131,343 (-113)0.286387 (-0.005586)0.0071655/29/2020$177.50$0.025Call67394 (+4)0.270868 (+0.006059)0.0132595/29/2020$175.00$0.025Call3341,204 (-35)0.232422 (-0.011537)0.0157555/29/2020$172.50$0.035Call277796 (-3)0.197266 (-0.026555)0.0220865/29/2020$171.50$0.045Call48 (+8)0.186103 (-0.0322)0.0281215/29/2020$171.00$0.055Call87541 (+41)0.18318 (-0.030031)0.0340065/29/2020$170.00$0.075Call5574,280 (-83)0.174003 (-0.030769)0.0465675/29/2020$169.00$0.095Call1,1401,031 (+64)0.161431 (-0.0374)0.060845/29/2020$168.00$0.150Call1,0801,255 (-66)0.156007 (-0.034862)0.0921495/29/2020$167.50$0.190Call2,606967 (-53)0.153687 (-0.034597)0.1135315/29/2020$167.00$0.230Call1,0362,118 (-29)0.149359 (-0.035798)0.1358765/29/2020$166.00$0.375Call1,3221,482 (+155)0.146151 (-0.033861)0.2041575/29/2020$165.00$0.585Call9,45019,288 (+219)0.141874 (-0.033058)0.2929255/29/2020$164.00$0.915Call2,3271,769 (+412)0.140561 (-0.029999)0.4060065/29/2020$163.00$1.345Call3,9781,755 (+313)0.137203 (-0.029515)0.5309965/29/2020$162.50$1.625Call499722 (+284)0.137463 (-0.027386)0.5944655/29/2020$162.00$1.930Call5091,034 (+140)0.136975 (-0.027072)0.6562645/29/2020$161.50$2.265Call87845 (+42)0.136404 (-0.026262)0.7148255/29/2020$161.00$2.620Call79577 (+59)0.13454 (-0.0272)0.7708255/29/2020$160.50$3.015Call19849 (+4)0.134565 (-0.027372)0.8181525/29/2020$160.00$3.425Call2502,619 (+46)0.133119 (-0.027982)0.8615395/29/2020$159.50$3.950Call72132 (+5)0.152424 (-0.007405)0.8644065/29/2020$159.00$4.350Call83140.14282 (-0.01842)0.908525/29/2020$158.50$4.850Call556 (+15)0.155482 (-0.008608)0.9148445/29/2020$158.00$5.300Call5396 (-7)0.151423 (-0.013148)0.9403915/29/2020$157.50$5.800Call02430.162965 (-0.014961)0.9440485/29/2020$157.00$6.275Call36380.16319 (-0.005057)0.9580275/29/2020$156.50$6.700Call245/29/2020$156.00$7.250Call2165 (+18)0.169296 (+0.000692)0.9737675/29/2020$155.50$7.675Call025/29/2020$155.00$8.250Call14127 (-4)0.189348 (-0.000846)0.9762485/29/2020$154.50$8.675Call0375/29/2020$154.00$9.175Call11735/29/2020$153.50$9.675Call30105/29/2020$153.00$10.225Call0210.198144 (-0.006712)0.9910655/29/2020$152.50$10.725Call450.206959 (-0.007472)0.991415/29/2020$152.00$11.200Call0255/29/2020$151.50$11.725Call010.224562 (+0.014993)0.9920225/29/2020$151.00$12.175Call1885/29/2020$150.50$12.725Call01000.242147 (-0.02823)0.9925495/29/2020$150.00$13.225Call101690.250933 (-0.02942)0.9927875/29/2020$149.50$13.725Call000.2624280.9925085/29/2020$149.00$14.225Call040.2685090.9932175/29/2020$148.50$14.725Call050.277309 (-0.032902)0.9934125/29/2020$148.00$15.225Call0100.286099 (-0.034041)0.9935975/29/2020$147.50$15.725Call000.294896 (-0.035173)0.9937725/29/2020$147.00$16.200Call035/29/2020$146.50$16.700Call005/29/2020$146.00$17.200Call0355/29/2020$145.50$17.700Call005/29/2020$145.00$18.200Call0155/29/2020$144.50$18.700Call075/29/2020$144.00$19.200Call0215/29/2020$140.00$23.175Call02 (+2)5/29/2020$135.00$28.175Call92335/29/2020$130.00$33.175Call025/29/2020$125.00$38.175Call0105/29/2020$120.00$43.175Call015/29/2020$240.00$76.825Put001.07883 (+0.02267)-0.9952365/29/2020$235.00$71.825Put001.02883 (+0.0266)-0.9950725/29/2020$230.00$66.825Put000.974252 (+0.024686)-0.994755/29/2020$225.00$61.825Put000.916705 (+0.021084)-0.9944595/29/2020$220.00$56.825Put000.856882 (+0.015867)-0.9941965/29/2020$215.00$51.825Put000.795143 (+0.009273)-0.9939275/29/2020$210.00$46.800Put000.647754 (-0.079105)-0.9976955/29/2020$205.00$41.775Put0005/29/2020$200.00$36.800Put000.537297 (-0.072426)-0.9970655/29/2020$197.50$34.300Put000.510606 (-0.0669)-0.9967765/29/2020$195.00$31.825Put04 (+4)0.540349 (-0.006722)-0.9912325/29/2020$192.50$29.350Put000.548106 (+0.033825)-0.985855/29/2020$190.00$26.850Put02 (-2)0.50808 (+0.026482)-0.9851475/29/2020$187.50$24.350Put00 (-1)0.468055 (+0.020467)-0.9841715/29/2020$185.00$21.850Put000.428193 (+0.018159)-0.9828025/29/2020$182.50$19.350Put000.387307 (-0.003395)-0.9812675/29/2020$180.00$16.850Put010.345797 (+0.012563)-0.9793585/29/2020$177.50$14.350Put29 (+6)0.303623 (-0.009406)-0.9769155/29/2020$175.00$11.800Put010.20809 (-0.078269)-0.9927815/29/2020$172.50$9.300Put000.169046 (-0.071272)-0.9916035/29/2020$171.50$8.325Put000.180783 (-0.050113)-0.9765095/29/2020$171.00$7.850Put01 (+1)0.188595 (-0.032926)-0.9642035/29/2020$170.00$6.875Put0190.178829 (-0.040926)-0.9496845/29/2020$169.00$5.875Put376 (+1)0.157991 (-0.050812)-0.9443695/29/2020$168.00$4.925Put3821 (-11)0.152276 (-0.051115)-0.9146755/29/2020$167.50$4.450Put1512 (+3)0.146536 (-0.050753)-0.8980545/29/2020$167.00$4.025Put8102 (-2)0.152236 (-0.03923)-0.8635125/29/2020$166.00$3.200Put16348 (-32)0.151845 (-0.035324)-0.7878295/29/2020$165.00$2.400Put4007,156 (-9)0.144184 (-0.035353)-0.7035965/29/2020$164.00$1.710Put750629 (+148)0.140517 (-0.033371)-0.5942395/29/2020$163.00$1.145Put3,1221,199 (+137)0.138173 (-0.029465)-0.4694015/29/2020$162.50$0.910Put454414 (+119)0.136005 (-0.031977)-0.4045815/29/2020$162.00$0.705Put1,0221,385 (-183)0.13586 (-0.030931)-0.3414135/29/2020$161.50$0.550Put198535 (-18)0.135065 (-0.029201)-0.2836575/29/2020$161.00$0.425Put4541,688 (+298)0.137739 (-0.02754)-0.2314885/29/2020$160.50$0.325Put2781,410 (+260)0.137321 (-0.028027)-0.1866755/29/2020$160.00$0.245Put1,8033,569 (+81)0.139301 (-0.025197)-0.1475365/29/2020$159.50$0.190Put62593 (+30)0.14263 (-0.024581)-0.1182935/29/2020$159.00$0.150Put5321,727 (+838)0.145352 (-0.022754)-0.0948745/29/2020$158.50$0.120Put126504 (+69)0.15071 (-0.018631)-0.0766115/29/2020$158.00$0.105Put7271,119 (+98)0.159531 (-0.014061)-0.0657575/29/2020$157.50$0.085Put285571 (+112)0.161899 (-0.015466)-0.0536895/29/2020$157.00$0.070Put47839 (-36)0.166067 (-0.013933)-0.04385/29/2020$156.50$0.065Put24230 (+25)0.175296 (-0.008625)-0.0394865/29/2020$156.00$0.060Put72559 (+55)0.183805 (-0.005536)-0.0348855/29/2020$155.50$0.055Put22293 (+7)0.193538 (-0.003115)-0.03185/29/2020$155.00$0.050Put801,227 (+3)0.200992 (-6.8E-05)-0.0283335/29/2020$154.50$0.050Put17305 (+3)0.210819 (+0.005142)-0.0270845/29/2020$154.00$0.045Put21452 (+45)0.215055 (+0.002667)-0.0234975/29/2020$153.50$0.040Put20715 (+3)0.220749 (+0.002204)-0.0206975/29/2020$153.00$0.040Put391,395 (+3)0.23068 (+0.003448)-0.0198855/29/2020$152.50$0.035Put11264 (+5)0.236494 (+0.000432)-0.0173885/29/2020$152.00$0.035Put1242,549 (+1809)0.246305 (+0.00423)-0.0166835/29/2020$151.50$0.030Put541 (+1)0.252851 (+0.004215)-0.0146965/29/2020$151.00$0.035Put121343 (+2)0.266617 (+0.012042)-0.0156545/29/2020$150.50$0.030Put1082340.272373 (+0.009344)-0.0135135/29/2020$150.00$0.025Put123792 (+37)0.278283 (+0.009274)-0.0115135/29/2020$149.50$0.025Put1052 (+13)0.286835 (+0.009238)-0.0110795/29/2020$149.00$0.025Put2299 (+3)0.295797 (+0.012563)-0.010755/29/2020$148.50$0.025Put062 (+11)0.305702 (+0.016089)-0.0105775/29/2020$148.00$0.025Put0254 (+97)0.314547 (+0.015688)-0.0102545/29/2020$147.50$0.020Put023 (+6)0.313542 (+0.006033)-0.008485/29/2020$147.00$0.020Put13449 (+3)0.32179 (+0.011994)-0.0081255/29/2020$146.50$0.020Put0201 (+194)0.331092 (+0.013136)-0.0079385/29/2020$146.00$0.015Put2740.327686 (-0.00048)-0.0058765/29/2020$145.50$0.015Put30450.335413 (+0.004269)-0.0055115/29/2020$145.00$0.010Put210,8130.337605 (-0.003801)-0.0043245/29/2020$144.50$0.010Put0228 (+5)0.342476 (+0.003329)-0.003715/29/2020$144.00$0.015Put05110.366285 (+0.018678)-0.0055635/29/2020$140.00$0.005Put17110.395857 (-0.000823)-0.0019615/29/2020$135.00$0.005Put1232 (+50)0.485675 (+0.052062)-0.0017565/29/2020$130.00$0.005Put07660.56875 (+0.047965)-0.001255/29/2020$125.00$0.005Put01310.65625 (+0.054891)-0.000975/29/2020$120.00$0.005Put01220.754102 (+0.058008)-0.000928End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 5/26/2020 by MarketBeat.com Staff
