GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:149.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200619C001490002020-06-04 1:25PM EDT2020-06-1912.709.159.250.00-32,21618.21%
GLD200630C001490002020-05-29 2:40PM EDT2020-06-3014.209.309.400.00-21,34816.53%
GLD200702C001490002020-06-05 9:45AM EDT2020-07-029.409.359.50-2.95-23.89%8010017.29%
GLD200710C001490002020-05-29 10:15AM EDT2020-07-1014.009.559.650.00-1116.81%
GLD200717C001490002020-06-02 2:20PM EDT2020-07-1713.489.709.800.00-113016.66%
GLD200821C001490002020-06-03 10:12AM EDT2020-08-2112.2510.6010.700.00-12217.05%
GLD200918C001490002020-06-03 10:06AM EDT2020-09-1812.9511.2511.450.00-16,45617.51%
GLD200930C001490002020-06-03 11:12AM EDT2020-09-3012.8011.5011.650.00-4026317.29%
GLD201120C001490002020-06-04 10:02AM EDT2020-11-2014.4512.9013.050.00-2118.33%
GLD201218C001490002020-06-04 3:37PM EDT2020-12-1816.0013.4513.550.00-11118.21%
GLD201231C001490002020-05-20 2:47PM EDT2020-12-3119.9613.6513.900.00-19818.47%
GLD210115C001490002020-06-04 9:34AM EDT2021-01-1516.5813.9514.150.00-392518.42%
GLD210618C001490002020-06-03 10:56AM EDT2021-06-1818.4516.6017.200.00-223919.40%
GLD220121C001490002020-06-04 10:54AM EDT2022-01-2122.8520.4021.200.00-19638420.79%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200605P001490002020-06-04 10:26AM EDT2020-06-050.010.000.000.00-115025.00%
GLD200612P001490002020-06-04 3:17PM EDT2020-06-120.050.070.080.00-1011522.75%
GLD200619P001490002020-06-04 2:06PM EDT2020-06-190.080.150.000.00-233,4086.25%
GLD200626P001490002020-06-04 9:49AM EDT2020-06-260.130.240.270.00-21917.82%
GLD200630P001490002020-06-04 9:46AM EDT2020-06-300.140.300.300.00-676716.85%
GLD200717P001490002020-06-05 9:44AM EDT2020-07-170.650.660.67+0.26+66.67%471016.59%
GLD200821P001490002020-06-04 12:16PM EDT2020-08-211.051.501.520.00-10930316.79%
GLD200918P001490002020-06-04 12:13PM EDT2020-09-181.642.202.230.00-1496417.16%
GLD200930P001490002020-06-04 10:14AM EDT2020-09-302.002.452.490.00-114417.17%
GLD201120P001490002020-06-03 12:18PM EDT2020-11-203.603.703.800.00-182718.00%
GLD201218P001490002020-06-03 10:39AM EDT2020-12-184.474.254.400.00-204218.16%
GLD201231P001490002020-04-24 1:50PM EDT2020-12-317.234.004.200.00-111817.12%
GLD210115P001490002020-06-05 9:35AM EDT2021-01-154.704.754.80+0.55+13.25%151217.91%
GLD210618P001490002020-06-03 2:58PM EDT2021-06-187.507.257.650.00-14018.70%
GLD220121P001490002020-05-20 2:50PM EDT2022-01-2111.8410.6011.150.00-11,00219.59%