GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001250002019-12-06 3:40PM EST2019-12-2012.6312.6512.75-1.46-10.36%211,21629.69%
GLD191231C001250002019-11-21 3:32PM EST2019-12-3114.1512.7012.800.00-61,02523.34%
GLD200117C001250002019-12-06 2:14PM EST2020-01-1712.8712.8512.95-1.67-11.49%230,53620.46%
GLD200320C001250002019-12-06 3:00PM EST2020-03-2013.3013.2513.50-0.05-0.37%1527516.97%
GLD200331C001250002019-11-15 3:24PM EST2020-03-3114.2413.3013.600.00-585716.71%
GLD200619C001250002019-12-05 9:38AM EST2020-06-1915.5314.0014.300.00-223815.65%
GLD200630C001250002019-11-15 3:43PM EST2020-06-3014.9514.0514.400.00-25415.58%
GLD200930C001250002019-12-06 12:09PM EST2020-09-3015.1014.9015.25-1.25-7.65%522015.35%
GLD210115C001250002019-12-06 10:06AM EST2021-01-1516.1016.0016.35-1.25-7.20%22,97815.61%
GLD210618C001250002019-11-20 9:39AM EST2021-06-1818.5717.3018.000.00-177316.22%
GLD220121C001250002019-12-02 10:32AM EST2022-01-2119.9518.3021.70-0.25-1.24%11919.07%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001250002019-12-06 12:03PM EST2019-12-200.010.000.000.00-1811,95412.50%
GLD191231P001250002019-12-06 11:19AM EST2019-12-310.020.020.030.00-1261,44317.19%
GLD200117P001250002019-12-06 1:09PM EST2020-01-170.030.030.05+0.01+50.00%19,35514.16%
GLD200221P001250002019-12-05 12:45PM EST2020-02-210.050.070.080.00-206511.28%
GLD200320P001250002019-12-04 9:47AM EST2020-03-200.090.110.120.00-31,22410.35%
GLD200331P001250002019-11-26 10:39AM EST2020-03-310.150.120.130.00-9020210.01%
GLD200619P001250002019-12-06 1:41PM EST2020-06-190.390.370.39+0.10+34.48%2161,0419.80%
GLD200630P001250002019-11-27 9:49AM EST2020-06-300.450.400.430.00-1178549.78%
GLD200930P001250002019-12-06 1:43PM EST2020-09-300.800.790.83-0.07-8.05%8139.85%
GLD210115P001250002019-12-06 11:17AM EST2021-01-151.361.301.45+0.20+17.24%241,78710.27%
GLD210319P001250002019-11-21 10:44AM EST2021-03-191.551.571.770.00--110.33%
GLD210618P001250002019-12-06 11:14AM EST2021-06-182.151.912.38+0.10+4.88%256810.73%
GLD220121P001250002019-12-06 11:30AM EST2022-01-213.233.153.50-0.05-1.52%29910.94%