GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:123.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001230002020-01-10 3:07PM EST2020-02-2124.0525.9026.100.00-5580.66%
GLD200320C001230002019-10-22 9:18AM EST2020-03-2018.0515.5015.750.00-201190.00%
GLD200331C001230002019-10-28 10:19AM EST2020-03-3118.6915.6015.900.00-203180.00%
GLD200619C001230002020-01-03 3:48PM EST2020-06-1925.5525.4025.800.00-22600.00%
GLD200930C001230002020-01-16 3:18PM EST2020-09-3024.7027.1027.250.00-406520.42%
GLD210115C001230002020-02-04 12:15PM EST2021-01-1525.1527.7027.900.00-19,76519.17%
GLD210618C001230002019-12-23 1:50PM EST2021-06-1821.2027.3028.050.00-5016.26%
GLD210917C001230002019-12-10 9:54AM EST2021-09-1720.2527.6028.900.00-22016.91%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221P001230002020-01-02 12:23PM EST2020-02-210.030.000.010.00--056.25%
GLD200320P001230002020-02-11 12:10PM EST2020-03-200.010.000.010.00-1559323.44%
GLD200331P001230002020-02-12 10:47AM EST2020-03-310.010.000.010.00-1528920.31%
GLD200619P001230002020-01-07 9:30AM EST2020-06-190.090.060.080.00-604,01715.67%
GLD200630P001230002020-02-06 1:04PM EST2020-06-300.090.050.070.00-2314.75%
GLD200918P001230002020-02-05 3:59PM EST2020-09-180.140.150.170.00-2213.43%
GLD200930P001230002019-11-18 9:44AM EST2020-09-300.630.450.490.00-33033116.09%
GLD201231P001230002020-02-06 9:40AM EST2020-12-310.310.340.370.00-91112.78%
GLD210115P001230002020-02-06 9:42AM EST2021-01-150.340.370.400.00-857012.70%
GLD210618P001230002019-12-16 12:27PM EST2021-06-181.500.761.010.00--013.14%
GLD210917P001230002020-02-07 10:34AM EST2021-09-170.850.781.020.00-1212.10%