GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:130.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001300002019-12-13 11:26AM EST2019-12-209.009.009.25+0.52+6.13%244,63536.04%
GLD191227C001300002019-11-25 11:29AM EST2019-12-278.009.059.300.00-512625.78%
GLD191231C001300002019-12-13 11:17AM EST2019-12-318.859.109.35+0.50+5.99%43,41923.63%
GLD200103C001300002019-12-11 11:07AM EST2020-01-038.909.109.400.00-12122.71%
GLD200117C001300002019-12-13 2:20PM EST2020-01-179.459.259.50+0.71+8.12%615,18718.70%
GLD200221C001300002019-12-12 12:56PM EST2020-02-218.959.609.750.00-35215.08%
GLD200320C001300002019-12-13 3:57PM EST2020-03-209.949.9010.05-0.21-2.07%11,06014.44%
GLD200331C001300002019-12-05 3:21PM EST2020-03-3110.0710.0010.150.00-563314.19%
GLD200619C001300002019-12-12 10:40AM EST2020-06-1910.4010.9011.100.00-5262414.05%
GLD200630C001300002019-12-11 10:40AM EST2020-06-3010.7011.0011.250.00-4056114.12%
GLD200930C001300002019-12-11 10:25AM EST2020-09-3011.6512.0512.300.00-1515714.28%
GLD210115C001300002019-12-13 2:59PM EST2021-01-1513.6013.3513.60+0.60+4.62%104,14514.82%
GLD210319C001300002019-12-06 3:27PM EST2021-03-1913.1014.0514.350.00-3315.13%
GLD210618C001300002019-11-22 11:12AM EST2021-06-1815.0014.8515.55+0.20+1.35%220315.78%
GLD220121C001300002019-12-10 10:25AM EST2022-01-2118.0016.3018.650.00-270517.56%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001300002019-12-13 3:41PM EST2019-12-200.020.010.03+0.01+100.00%1,2045,42725.39%
GLD191227P001300002019-12-13 11:33AM EST2019-12-270.020.020.04+0.01+100.00%19017.97%
GLD191231P001300002019-12-13 10:20AM EST2019-12-310.030.020.03+0.01+50.00%13,49415.04%
GLD200103P001300002019-12-11 11:24AM EST2020-01-030.020.020.040.00-62114.45%
GLD200110P001300002019-12-11 2:30PM EST2020-01-100.050.030.050.00-161012.89%
GLD200117P001300002019-12-13 3:08PM EST2020-01-170.060.050.07-0.03-33.33%2433,77312.21%
GLD200221P001300002019-12-13 3:18PM EST2020-02-210.140.130.15-0.01-6.67%22,2379.96%
GLD200320P001300002019-12-13 11:59AM EST2020-03-200.260.250.26-0.07-21.21%5555,3479.55%
GLD200331P001300002019-12-13 11:06AM EST2020-03-310.330.270.29-0.01-2.94%74,0959.30%
GLD200619P001300002019-12-11 2:22PM EST2020-06-190.830.730.750.00-165,6139.36%
GLD200630P001300002019-12-11 1:12PM EST2020-06-300.920.780.810.00-52259.35%
GLD200930P001300002019-12-11 11:34AM EST2020-09-301.481.351.400.00-12129.55%
GLD210115P001300002019-12-13 1:58PM EST2021-01-152.142.112.17-0.21-8.94%43,0319.94%
GLD210618P001300002019-12-09 2:50PM EST2021-06-183.702.953.350.00-4817210.57%
GLD220121P001300002019-12-11 12:19PM EST2022-01-214.904.405.050.00-218811.39%