GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:115.00
CallsforApril 9, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200417C001150002020-03-26 10:02AM EDT2020-04-1738.3040.8041.400.00-6687.11%
GLD200515C001150002020-04-02 12:12PM EDT2020-05-1536.7541.0041.650.00-2953.08%
GLD200619C001150002020-04-06 2:01PM EDT2020-06-1941.4941.4041.600.00-111542.99%
GLD200630C001150002020-04-02 9:32AM EDT2020-06-3036.8041.4541.650.00-11140.75%
GLD200930C001150002019-11-26 12:10PM EDT2020-09-3024.1528.7529.350.00-20410.00%
GLD201231C001150002020-03-27 5:46AM EDT2020-12-3141.7542.0042.450.00-14027.56%
GLD210115C001150002020-04-03 3:28PM EDT2021-01-1539.9842.9043.450.00-2142631.20%
GLD210319C001150002020-04-02 3:36PM EDT2021-03-1939.6042.9544.450.00-1531.58%
GLD210618C001150002020-03-31 12:34PM EDT2021-06-1839.0542.4546.950.00-62634.56%
GLD210917C001150002020-03-25 11:42AM EDT2021-09-1742.6943.3547.500.00-8832.63%
GLD220121C001150002020-04-02 11:26AM EDT2022-01-2142.0044.7049.000.00-46232.13%
PutsforApril 9, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200409P001150002020-03-30 10:56AM EDT2020-04-090.030.000.010.00-2172137.50%
GLD200417P001150002020-04-06 11:15AM EDT2020-04-170.020.000.020.00-103,20465.63%
GLD200424P001150002020-03-26 10:36AM EDT2020-04-240.200.010.040.00-101554.69%
GLD200501P001150002020-03-23 11:23AM EDT2020-05-010.390.030.070.00-102150.00%
GLD200515P001150002020-04-03 3:04PM EDT2020-05-150.160.110.140.00-5119445.70%
GLD200619P001150002019-06-21 2:48PM EDT2020-06-190.860.670.95-0.29-25.22%1026047.36%
GLD200630P001150002020-04-07 10:39AM EDT2020-06-300.360.340.37-0.07-16.28%17536.18%
GLD200918P001150002020-04-06 1:28PM EDT2020-09-180.890.890.94+0.04+4.71%134531.52%
GLD200930P001150002020-03-31 12:46PM EDT2020-09-300.900.961.030.00-28127831.10%
GLD201231P001150002020-04-03 2:59PM EDT2020-12-311.731.651.750.00-17328.97%
GLD210115P001150002020-04-06 3:45PM EDT2021-01-151.631.681.860.00-21,45328.68%
GLD210618P001150002020-04-06 3:59PM EDT2021-06-183.002.793.450.00-154028.07%
GLD210917P001150002020-01-08 2:56PM EDT2021-09-170.510.250.520.00-1415.43%
GLD220121P001150002020-04-06 1:30PM EDT2022-01-215.514.606.200.00-1124428.73%