GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:120.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001200002020-01-17 12:22PM EST2020-02-2126.9928.9029.100.00-5850.00%
GLD200320C001200002020-02-10 10:36AM EST2020-03-2028.2529.0529.250.00-319041.21%
GLD200331C001200002020-01-27 10:48AM EST2020-03-3129.4029.1029.300.00-561636.82%
GLD200417C001200002020-02-14 2:03PM EST2020-04-1729.360.000.000.00-100.00%
GLD200515C001200002020-02-13 3:59PM EST2020-05-1528.8529.2029.550.00--129.18%
GLD200619C001200002020-02-14 9:48AM EST2020-06-1929.500.000.000.00-100.00%
GLD200630C001200002020-02-07 11:39AM EST2020-06-3028.2529.5029.900.00-29626.62%
GLD200918C001200002019-12-30 10:55AM EST2020-09-1824.4730.5530.700.00--025.22%
GLD201231C001200002020-02-12 1:20PM EST2020-12-3129.4030.5030.700.00-1010620.67%
GLD210115C001200002020-02-13 2:56PM EST2021-01-1530.1530.5530.750.00-42,00820.39%
GLD210319C001200002020-02-05 10:13AM EST2021-03-1928.6530.8531.250.00-2920.29%
GLD210618C001200002020-01-22 2:35PM EST2021-06-1829.7031.0532.050.00-218920.38%
GLD210917C001200002020-01-07 1:03PM EST2021-09-1731.8530.5531.400.00--117.16%
GLD220121C001200002020-02-14 2:45PM EST2022-01-2132.850.000.000.00-400.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221P001200002020-02-03 3:59PM EST2020-02-210.010.000.010.00-11471.88%
GLD200320P001200002020-02-04 1:18PM EST2020-03-200.010.000.010.00-171926.56%
GLD200331P001200002019-11-25 9:30AM EST2020-03-310.090.020.040.00-461626.95%
GLD200417P001200002020-02-18 12:12AM EST2020-04-170.01-0.000.00---12.50%
GLD200619P001200002020-01-30 11:30AM EST2020-06-190.060.030.050.00-926716.41%
GLD200630P001200002020-01-30 3:39PM EST2020-06-300.070.040.050.00-12922415.72%
GLD200918P001200002019-12-24 9:33AM EST2020-09-180.280.120.180.00--015.04%
GLD200930P001200002019-12-30 1:06PM EST2020-09-300.180.120.160.00-1014.36%
GLD201231P001200002020-02-13 2:02PM EST2020-12-310.270.250.280.00--1213.38%
GLD210115P001200002020-02-12 2:47PM EST2021-01-150.270.270.300.00-14,33413.25%
GLD210319P001200002020-01-24 2:30PM EST2021-03-190.400.350.400.00--212.87%
GLD210618P001200002020-02-10 3:48PM EST2021-06-180.450.460.640.00-1212612.87%
GLD210917P001200002020-02-12 9:30AM EST2021-09-170.600.550.760.00-2412.31%
GLD220121P001200002020-02-13 10:44AM EST2022-01-211.000.851.100.00-29912.28%