GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:126.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001260002019-12-06 2:05PM EST2019-12-1311.6311.8512.050.00-101046.68%
GLD191220C001260002019-12-09 10:54AM EST2019-12-2011.8511.8512.100.00-42,23530.76%
GLD191231C001260002019-11-13 10:10AM EST2019-12-3112.1511.9512.150.00-267223.24%
GLD200117C001260002019-12-03 3:41PM EST2020-01-1713.5112.0512.300.00-61,01420.07%
GLD200221C001260002019-11-25 10:36AM EST2020-02-2112.1012.3512.550.00-111316.96%
GLD200320C001260002019-11-29 9:40AM EST2020-03-2012.0012.6012.800.00-427616.13%
GLD200331C001260002019-11-25 9:53AM EST2020-03-3112.3912.6512.900.00-29115.92%
GLD200619C001260002019-11-29 9:35AM EST2020-06-1914.8513.3513.600.00-112914.97%
GLD200630C001260002019-12-02 9:30AM EST2020-06-3013.0913.4513.750.00-29915.10%
GLD200930C001260002019-12-06 12:09PM EST2020-09-3014.2514.4014.650.00-52415.02%
GLD210115C001260002019-12-06 10:22AM EST2021-01-1515.4015.4515.800.00-11,55415.39%
GLD210618C001260002019-08-01 8:30AM EST2021-06-1814.5522.3024.900.00-11228.27%
GLD210917C001260002019-12-05 1:32PM EST2021-09-1719.0518.0018.700.00--2016.79%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001260002019-12-10 9:30AM EST2019-12-200.020.010.020.00-504,21122.85%
GLD191227P001260002019-12-06 9:32AM EST2019-12-270.020.010.020.00-5517.97%
GLD191231P001260002019-11-29 11:19AM EST2019-12-310.020.010.030.00-373417.09%
GLD200117P001260002019-12-06 1:41PM EST2020-01-170.040.030.040.00-122,72913.38%
GLD200221P001260002019-12-05 12:45PM EST2020-02-210.060.070.080.00-4014010.89%
GLD200320P001260002019-12-02 2:24PM EST2020-03-200.130.120.130.00-1233,32110.11%
GLD200331P001260002019-11-15 9:55AM EST2020-03-310.190.140.150.00-1761,0449.89%
GLD200619P001260002019-11-22 1:10PM EST2020-06-190.510.410.430.00-1269.67%
GLD200630P001260002019-11-04 2:40PM EST2020-06-300.490.490.520.00-31359.91%
GLD200930P001260002019-12-09 9:32AM EST2020-09-300.880.860.910.00-61809.78%
GLD210115P001260002019-11-21 11:37AM EST2021-01-151.541.411.530.00-217310.13%
GLD210618P001260002019-10-28 2:47PM EST2021-06-182.512.052.600.00-51310.82%