GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320C001000002020-02-13 3:53PM EST2020-03-2048.4350.9051.150.00-33066.50%
GLD200331C001000002020-01-24 1:55PM EST2020-03-3148.4250.9551.200.00-101259.72%
GLD200417C001000002020-02-13 3:53PM EST2020-04-1748.5651.0051.300.00--453.08%
GLD200619C001000002020-02-04 12:38PM EST2020-06-1950.6551.2051.55+4.15+8.92%14643.65%
GLD200630C001000002020-01-08 3:42PM EST2020-06-3046.8548.2048.550.00-10160.00%
GLD210115C001000002020-02-12 12:35PM EST2021-01-1549.5551.6552.350.00-18130731.64%
GLD210319C001000002020-01-21 9:39AM EST2021-03-1949.4051.9052.500.00-24729.74%
GLD210618C001000002020-01-24 3:40PM EST2021-06-1850.1251.8553.200.00-126229.59%
GLD210917C001000002020-01-07 1:03PM EST2021-09-1750.1349.3050.300.00--10.00%
GLD220121C001000002020-02-04 12:16PM EST2022-01-2149.0551.9054.200.00-1127.45%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320P001000002019-11-08 12:59PM EST2020-03-200.010.000.010.00-18849.22%
GLD200331P001000002019-07-30 8:46AM EST2020-03-310.020.000.200.00-817854.30%
GLD200619P001000002019-12-16 1:53PM EST2020-06-190.020.000.010.00-60024.61%
GLD200630P001000002019-07-29 9:17AM EST2020-06-300.080.020.140.00--1531.98%
GLD200930P001000002020-01-10 3:32PM EST2020-09-300.030.000.030.00-3020.31%
GLD210115P001000002020-01-31 3:35PM EST2021-01-150.060.020.060.00-172118.07%
GLD210618P001000002020-02-04 1:18PM EST2021-06-180.090.070.160.00-1238017.07%
GLD220121P001000002020-02-05 1:20PM EST2022-01-210.180.040.450.00-10112816.85%