Log in

NYSEARCA:GLDSPDR Gold Shares Options Chain and Prices

$163.21
+0.96 (+0.59 %)
(As of 05/25/2020 04:00 PM ET)
Add
Today's Range
$162.74
Now: $163.21
$163.47
50-Day Range
$152.65
MA: $160.54
$164.63
52-Week Range
$120.46
Now: $163.21
$164.96
Volume8.54 million shs
Average Volume13.68 million shs
Market Capitalization$62.07 billion
P/E RatioN/A
Dividend Yield0.00%
BetaN/A

Options Chain

SPDR Gold Shares (NYSEARCA:GLD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$240.00$0.005Call02000.905258 (+0.052133)0.001293
5/29/2020$235.00$0.005Call02000.835194 (+0.04214)0.000988
5/29/2020$230.00$0.005Call0120.819175 (+0.067948)0.001503
5/29/2020$225.00$0.005Call0330.766237 (+0.058014)0.001477
5/29/2020$220.00$0.005Call0180.7 (+0.021875)0.001216
5/29/2020$215.00$0.005Call01460.65625 (+0.021875)0.001409
5/29/2020$210.00$0.005Call05540.6125 (+0.021875)0.001699
5/29/2020$205.00$0.005Call02140.555007 (+0.026241)0.001709
5/29/2020$200.00$0.005Call04260.502143 (+0.020404)0.001937
5/29/2020$197.50$0.005Call0760.464527 (+0.017643)0.001683
5/29/2020$195.00$0.005Call01730.448558 (+0.014987)0.002301
5/29/2020$192.50$0.005Call090.407738 (+0.013867)0.001897
5/29/2020$190.00$0.005Call145267 (+1)0.378456 (-0.029992)0.00203
5/29/2020$187.50$0.005Call70210.348582 (-0.0294)0.002188
5/29/2020$185.00$0.005Call88502 (-1)0.318066 (-0.034668)0.00238
5/29/2020$182.50$0.010Call113280.314644 (-0.006491)0.005515
5/29/2020$180.00$0.015Call131,343 (-113)0.286387 (-0.005586)0.007165
5/29/2020$177.50$0.025Call67394 (+4)0.270868 (+0.006059)0.013259
5/29/2020$175.00$0.025Call3341,204 (-35)0.232422 (-0.011537)0.015755
5/29/2020$172.50$0.035Call277796 (-3)0.197266 (-0.026555)0.022086
5/29/2020$171.50$0.045Call48 (+8)0.186103 (-0.0322)0.028121
5/29/2020$171.00$0.055Call87541 (+41)0.18318 (-0.030031)0.034006
5/29/2020$170.00$0.075Call5574,280 (-83)0.174003 (-0.030769)0.046567
5/29/2020$169.00$0.095Call1,1401,031 (+64)0.161431 (-0.0374)0.06084
5/29/2020$168.00$0.150Call1,0801,255 (-66)0.156007 (-0.034862)0.092149
5/29/2020$167.50$0.190Call2,606967 (-53)0.153687 (-0.034597)0.113531
5/29/2020$167.00$0.230Call1,0362,118 (-29)0.149359 (-0.035798)0.135876
5/29/2020$166.00$0.375Call1,3221,482 (+155)0.146151 (-0.033861)0.204157
5/29/2020$165.00$0.585Call9,45019,288 (+219)0.141874 (-0.033058)0.292925
5/29/2020$164.00$0.915Call2,3271,769 (+412)0.140561 (-0.029999)0.406006
5/29/2020$163.00$1.345Call3,9781,755 (+313)0.137203 (-0.029515)0.530996
5/29/2020$162.50$1.625Call499722 (+284)0.137463 (-0.027386)0.594465
5/29/2020$162.00$1.930Call5091,034 (+140)0.136975 (-0.027072)0.656264
5/29/2020$161.50$2.265Call87845 (+42)0.136404 (-0.026262)0.714825
5/29/2020$161.00$2.620Call79577 (+59)0.13454 (-0.0272)0.770825
5/29/2020$160.50$3.015Call19849 (+4)0.134565 (-0.027372)0.818152
5/29/2020$160.00$3.425Call2502,619 (+46)0.133119 (-0.027982)0.861539
5/29/2020$159.50$3.950Call72132 (+5)0.152424 (-0.007405)0.864406
5/29/2020$159.00$4.350Call83140.14282 (-0.01842)0.90852
5/29/2020$158.50$4.850Call556 (+15)0.155482 (-0.008608)0.914844
5/29/2020$158.00$5.300Call5396 (-7)0.151423 (-0.013148)0.940391
5/29/2020$157.50$5.800Call02430.162965 (-0.014961)0.944048
5/29/2020$157.00$6.275Call36380.16319 (-0.005057)0.958027
5/29/2020$156.50$6.700Call24
5/29/2020$156.00$7.250Call2165 (+18)0.169296 (+0.000692)0.973767
5/29/2020$155.50$7.675Call02
5/29/2020$155.00$8.250Call14127 (-4)0.189348 (-0.000846)0.976248
5/29/2020$154.50$8.675Call037
5/29/2020$154.00$9.175Call1173
5/29/2020$153.50$9.675Call3010
5/29/2020$153.00$10.225Call0210.198144 (-0.006712)0.991065
5/29/2020$152.50$10.725Call450.206959 (-0.007472)0.99141
5/29/2020$152.00$11.200Call025
5/29/2020$151.50$11.725Call010.224562 (+0.014993)0.992022
5/29/2020$151.00$12.175Call188
5/29/2020$150.50$12.725Call01000.242147 (-0.02823)0.992549
5/29/2020$150.00$13.225Call101690.250933 (-0.02942)0.992787
5/29/2020$149.50$13.725Call000.2624280.992508
5/29/2020$149.00$14.225Call040.2685090.993217
5/29/2020$148.50$14.725Call050.277309 (-0.032902)0.993412
5/29/2020$148.00$15.225Call0100.286099 (-0.034041)0.993597
5/29/2020$147.50$15.725Call000.294896 (-0.035173)0.993772
5/29/2020$147.00$16.200Call03
5/29/2020$146.50$16.700Call00
5/29/2020$146.00$17.200Call035
5/29/2020$145.50$17.700Call00
5/29/2020$145.00$18.200Call015
5/29/2020$144.50$18.700Call07
5/29/2020$144.00$19.200Call021
5/29/2020$140.00$23.175Call02 (+2)
5/29/2020$135.00$28.175Call9233
5/29/2020$130.00$33.175Call02
5/29/2020$125.00$38.175Call010
5/29/2020$120.00$43.175Call01
5/29/2020$240.00$76.825Put001.07883 (+0.02267)-0.995236
5/29/2020$235.00$71.825Put001.02883 (+0.0266)-0.995072
5/29/2020$230.00$66.825Put000.974252 (+0.024686)-0.99475
5/29/2020$225.00$61.825Put000.916705 (+0.021084)-0.994459
5/29/2020$220.00$56.825Put000.856882 (+0.015867)-0.994196
5/29/2020$215.00$51.825Put000.795143 (+0.009273)-0.993927
5/29/2020$210.00$46.800Put000.647754 (-0.079105)-0.997695
5/29/2020$205.00$41.775Put000
5/29/2020$200.00$36.800Put000.537297 (-0.072426)-0.997065
5/29/2020$197.50$34.300Put000.510606 (-0.0669)-0.996776
5/29/2020$195.00$31.825Put04 (+4)0.540349 (-0.006722)-0.991232
5/29/2020$192.50$29.350Put000.548106 (+0.033825)-0.98585
5/29/2020$190.00$26.850Put02 (-2)0.50808 (+0.026482)-0.985147
5/29/2020$187.50$24.350Put00 (-1)0.468055 (+0.020467)-0.984171
5/29/2020$185.00$21.850Put000.428193 (+0.018159)-0.982802
5/29/2020$182.50$19.350Put000.387307 (-0.003395)-0.981267
5/29/2020$180.00$16.850Put010.345797 (+0.012563)-0.979358
5/29/2020$177.50$14.350Put29 (+6)0.303623 (-0.009406)-0.976915
5/29/2020$175.00$11.800Put010.20809 (-0.078269)-0.992781
5/29/2020$172.50$9.300Put000.169046 (-0.071272)-0.991603
5/29/2020$171.50$8.325Put000.180783 (-0.050113)-0.976509
5/29/2020$171.00$7.850Put01 (+1)0.188595 (-0.032926)-0.964203
5/29/2020$170.00$6.875Put0190.178829 (-0.040926)-0.949684
5/29/2020$169.00$5.875Put376 (+1)0.157991 (-0.050812)-0.944369
5/29/2020$168.00$4.925Put3821 (-11)0.152276 (-0.051115)-0.914675
5/29/2020$167.50$4.450Put1512 (+3)0.146536 (-0.050753)-0.898054
5/29/2020$167.00$4.025Put8102 (-2)0.152236 (-0.03923)-0.863512
5/29/2020$166.00$3.200Put16348 (-32)0.151845 (-0.035324)-0.787829
5/29/2020$165.00$2.400Put4007,156 (-9)0.144184 (-0.035353)-0.703596
5/29/2020$164.00$1.710Put750629 (+148)0.140517 (-0.033371)-0.594239
5/29/2020$163.00$1.145Put3,1221,199 (+137)0.138173 (-0.029465)-0.469401
5/29/2020$162.50$0.910Put454414 (+119)0.136005 (-0.031977)-0.404581
5/29/2020$162.00$0.705Put1,0221,385 (-183)0.13586 (-0.030931)-0.341413
5/29/2020$161.50$0.550Put198535 (-18)0.135065 (-0.029201)-0.283657
5/29/2020$161.00$0.425Put4541,688 (+298)0.137739 (-0.02754)-0.231488
5/29/2020$160.50$0.325Put2781,410 (+260)0.137321 (-0.028027)-0.186675
5/29/2020$160.00$0.245Put1,8033,569 (+81)0.139301 (-0.025197)-0.147536
5/29/2020$159.50$0.190Put62593 (+30)0.14263 (-0.024581)-0.118293
5/29/2020$159.00$0.150Put5321,727 (+838)0.145352 (-0.022754)-0.094874
5/29/2020$158.50$0.120Put126504 (+69)0.15071 (-0.018631)-0.076611
5/29/2020$158.00$0.105Put7271,119 (+98)0.159531 (-0.014061)-0.065757
5/29/2020$157.50$0.085Put285571 (+112)0.161899 (-0.015466)-0.053689
5/29/2020$157.00$0.070Put47839 (-36)0.166067 (-0.013933)-0.0438
5/29/2020$156.50$0.065Put24230 (+25)0.175296 (-0.008625)-0.039486
5/29/2020$156.00$0.060Put72559 (+55)0.183805 (-0.005536)-0.034885
5/29/2020$155.50$0.055Put22293 (+7)0.193538 (-0.003115)-0.0318
5/29/2020$155.00$0.050Put801,227 (+3)0.200992 (-6.8E-05)-0.028333
5/29/2020$154.50$0.050Put17305 (+3)0.210819 (+0.005142)-0.027084
5/29/2020$154.00$0.045Put21452 (+45)0.215055 (+0.002667)-0.023497
5/29/2020$153.50$0.040Put20715 (+3)0.220749 (+0.002204)-0.020697
5/29/2020$153.00$0.040Put391,395 (+3)0.23068 (+0.003448)-0.019885
5/29/2020$152.50$0.035Put11264 (+5)0.236494 (+0.000432)-0.017388
5/29/2020$152.00$0.035Put1242,549 (+1809)0.246305 (+0.00423)-0.016683
5/29/2020$151.50$0.030Put541 (+1)0.252851 (+0.004215)-0.014696
5/29/2020$151.00$0.035Put121343 (+2)0.266617 (+0.012042)-0.015654
5/29/2020$150.50$0.030Put1082340.272373 (+0.009344)-0.013513
5/29/2020$150.00$0.025Put123792 (+37)0.278283 (+0.009274)-0.011513
5/29/2020$149.50$0.025Put1052 (+13)0.286835 (+0.009238)-0.011079
5/29/2020$149.00$0.025Put2299 (+3)0.295797 (+0.012563)-0.01075
5/29/2020$148.50$0.025Put062 (+11)0.305702 (+0.016089)-0.010577
5/29/2020$148.00$0.025Put0254 (+97)0.314547 (+0.015688)-0.010254
5/29/2020$147.50$0.020Put023 (+6)0.313542 (+0.006033)-0.00848
5/29/2020$147.00$0.020Put13449 (+3)0.32179 (+0.011994)-0.008125
5/29/2020$146.50$0.020Put0201 (+194)0.331092 (+0.013136)-0.007938
5/29/2020$146.00$0.015Put2740.327686 (-0.00048)-0.005876
5/29/2020$145.50$0.015Put30450.335413 (+0.004269)-0.005511
5/29/2020$145.00$0.010Put210,8130.337605 (-0.003801)-0.004324
5/29/2020$144.50$0.010Put0228 (+5)0.342476 (+0.003329)-0.00371
5/29/2020$144.00$0.015Put05110.366285 (+0.018678)-0.005563
5/29/2020$140.00$0.005Put17110.395857 (-0.000823)-0.001961
5/29/2020$135.00$0.005Put1232 (+50)0.485675 (+0.052062)-0.001756
5/29/2020$130.00$0.005Put07660.56875 (+0.047965)-0.00125
5/29/2020$125.00$0.005Put01310.65625 (+0.054891)-0.00097
5/29/2020$120.00$0.005Put01220.754102 (+0.058008)-0.000928
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.