GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:146.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200529C001460002020-05-18 2:27PM EDT2020-05-2917.0517.0017.400.00-13556.25%
GLD200612C001460002020-05-08 3:03PM EDT2020-06-1214.9617.0517.500.00-1131.49%
GLD200619C001460002020-05-22 2:39PM EDT2020-06-1917.2017.1017.60+0.95+5.85%4017,44128.81%
GLD200626C001460002020-05-20 10:32AM EDT2020-06-2618.5517.1017.55+18.55--524.76%
GLD200630C001460002020-05-18 9:56AM EDT2020-06-3017.5917.1517.550.00-973423.39%
GLD200717C001460002020-05-21 12:00PM EDT2020-07-1716.7017.5517.750.00-101421.63%
GLD200918C001460002020-05-22 12:01PM EDT2020-09-1818.6518.5018.90+0.86+4.83%267820.85%
GLD200930C001460002020-05-22 10:43AM EDT2020-09-3019.0018.7019.100.00-113,76120.70%
GLD201120C001460002020-05-08 2:56PM EDT2020-11-2020.1019.8520.200.00-1121.10%
GLD201218C001460002020-05-18 12:01AM EDT2020-12-1822.5720.3520.650.00--120.89%
GLD201231C001460002020-05-11 12:09PM EDT2020-12-3119.5520.5520.950.00-112621.06%
GLD210115C001460002020-05-15 3:21PM EDT2021-01-1523.0320.8021.250.00-231,49221.14%
GLD210618C001460002020-03-23 11:27AM EDT2021-06-1819.2524.4026.050.00-536225.17%
GLD220121C001460002020-05-21 9:36AM EDT2022-01-2128.1527.8029.200.00-1046124.49%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200529P001460002020-05-22 3:03PM EDT2020-05-290.020.010.020.00-27439.84%
GLD200605P001460002020-05-22 1:41PM EDT2020-06-050.060.040.06-0.02-25.00%26429.88%
GLD200612P001460002020-05-21 10:03AM EDT2020-06-120.130.080.100.00-9910325.68%
GLD200619P001460002020-05-22 3:47PM EDT2020-06-190.140.130.14-0.05-26.32%216,35623.29%
GLD200626P001460002020-05-21 9:55AM EDT2020-06-260.200.160.200.00-11222.12%
GLD200630P001460002020-05-22 1:16PM EDT2020-06-300.210.190.22-0.03-12.50%41,74121.31%
GLD200702P001460002020-05-21 10:03AM EDT2020-07-020.280.210.25+0.28--121.31%
GLD200717P001460002020-05-22 3:54PM EDT2020-07-170.390.360.39-0.12-23.53%1025820.00%
GLD200821P001460002020-05-22 11:50AM EDT2020-08-210.980.900.94+0.98-130619.70%
GLD200918P001460002020-05-22 3:05PM EDT2020-09-181.451.411.45-0.19-11.59%2871,72619.78%
GLD200930P001460002020-05-22 2:11PM EDT2020-09-301.651.601.65-0.11-6.25%778519.71%
GLD201120P001460002020-05-18 12:41PM EDT2020-11-203.952.642.710.00-1111420.25%
GLD201218P001460002020-04-22 9:30AM EDT2020-12-186.253.103.200.00--1020.25%
GLD201231P001460002020-04-06 10:14AM EDT2020-12-319.055.806.000.00-55,03126.77%
GLD210115P001460002020-05-22 10:32AM EDT2021-01-153.853.503.65+0.10+2.67%2375720.18%
GLD210331P001460002020-05-22 12:50PM EDT2021-03-315.024.755.05+5.02-1020.60%
GLD210618P001460002020-05-22 3:35PM EDT2021-06-186.456.106.60-0.95-12.84%116621.24%
GLD220121P001460002020-05-19 9:50AM EDT2022-01-2111.789.8010.550.00-101622.56%