GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:129.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320C001290002020-02-11 9:41AM EST2020-03-2019.3725.7526.000.00-1040.67%
GLD200331C001290002020-02-11 9:41AM EST2020-03-3119.4225.8026.050.00-1035.18%
GLD200619C001290002020-02-19 2:23PM EST2020-06-1923.0026.2026.650.00-2037425.04%
GLD200630C001290002020-02-20 10:25AM EST2020-06-3024.3526.3526.500.00-1827522.88%
GLD200918C001290002020-01-27 10:25AM EST2020-09-1821.4826.7526.950.00-2020.28%
GLD200930C001290002020-01-02 10:08AM EST2020-09-3017.4021.9022.100.00-3100.00%
GLD201231C001290002020-02-19 2:14PM EST2020-12-3124.1027.3527.600.00--5218.87%
GLD210115C001290002020-02-21 9:30AM EST2021-01-1527.7827.4527.70+4.23+17.96%623918.74%
GLD210618C001290002020-01-24 2:00PM EST2021-06-1823.1128.1528.850.00-1018.23%
GLD220121C001290002020-02-21 11:47AM EST2022-01-2129.5328.8530.90+3.06+11.56%35818.72%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320P001290002020-02-21 2:59PM EST2020-03-200.020.020.03+0.01+100.00%2,1731,65128.52%
GLD200331P001290002020-02-21 3:53PM EST2020-03-310.020.010.02-0.03-60.00%301,03122.66%
GLD200619P001290002020-02-20 12:15PM EST2020-06-190.080.080.090.00-157115.58%
GLD200630P001290002020-02-18 11:50AM EST2020-06-300.090.090.110.00-2025415.38%
GLD200918P001290002020-02-07 3:05PM EST2020-09-180.290.180.220.00-4013.58%
GLD200930P001290002019-12-26 10:19AM EST2020-09-301.040.370.410.00-270014.93%
GLD201231P001290002020-01-24 11:55AM EST2020-12-310.730.440.500.00--013.10%
GLD210115P001290002020-02-19 2:40PM EST2021-01-150.610.470.530.00-251,68612.96%
GLD210319P001290002020-02-18 10:43AM EST2021-03-190.900.630.750.00-53712.91%
GLD210618P001290002020-02-18 10:30AM EST2021-06-181.210.861.100.00-265812.88%
GLD210917P001290002019-12-16 9:48AM EST2021-09-173.401.862.320.00--014.95%
GLD220121P001290002020-02-12 12:42PM EST2022-01-212.131.292.240.00-20013.37%