GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:131.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206C001310002019-12-03 3:27PM EST2019-12-068.190.000.000.00-15170.00%
GLD191213C001310002019-11-25 1:06PM EST2019-12-136.300.000.000.00-2290.00%
GLD191220C001310002019-12-02 3:06PM EST2019-12-206.950.000.000.00-31,3920.00%
GLD191227C001310002019-11-21 1:02PM EST2019-12-277.950.000.000.00-3530.00%
GLD191231C001310002019-11-26 11:36AM EST2019-12-317.000.000.000.00-62,0560.00%
GLD200103C001310002019-11-27 11:30AM EST2020-01-036.300.000.000.00--200.00%
GLD200117C001310002019-12-04 11:10AM EST2020-01-178.200.000.000.00-134,1240.00%
GLD200320C001310002019-11-26 12:37PM EST2020-03-207.800.000.000.00-473260.00%
GLD200331C001310002019-12-03 1:37PM EST2020-03-319.500.000.000.00-273730.00%
GLD200619C001310002019-12-02 12:37PM EST2020-06-199.300.000.000.00-2344530.00%
GLD200630C001310002019-12-03 2:17PM EST2020-06-3010.690.000.000.00-483790.00%
GLD200930C001310002019-11-13 11:13AM EST2020-09-3011.750.000.000.00-25490.00%
GLD210115C001310002019-11-25 9:49AM EST2021-01-1511.750.000.000.00-12350.00%
GLD210618C001310002019-11-14 11:11AM EST2021-06-1814.700.000.000.00-12080.00%
GLD220121C001310002019-11-18 3:14PM EST2022-01-2117.220.000.000.00--50.00%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206P001310002019-11-25 9:58AM EST2019-12-060.010.000.000.00-51025.00%
GLD191213P001310002019-11-27 1:04PM EST2019-12-130.040.000.000.00-21046.25%
GLD191220P001310002019-12-04 3:50PM EST2019-12-200.030.000.000.00-32,4656.25%
GLD191227P001310002019-11-27 12:58PM EST2019-12-270.090.000.000.00-24486.25%
GLD191231P001310002019-12-03 11:14AM EST2019-12-310.030.000.000.00-151,6236.25%
GLD200103P001310002019-12-03 1:06PM EST2020-01-030.050.000.000.00-586.25%
GLD200110P001310002019-12-03 1:07PM EST2020-01-100.080.000.000.00-583.13%
GLD200117P001310002019-12-04 3:37PM EST2020-01-170.090.000.000.00-53,4743.13%
GLD200221P001310002019-12-04 3:43PM EST2020-02-210.240.000.000.00-1464773.13%
GLD200320P001310002019-11-29 10:47AM EST2020-03-200.550.000.000.00-102,5583.13%
GLD200331P001310002019-11-22 12:33PM EST2020-03-310.500.000.000.00-12463.13%
GLD200619P001310002019-12-04 11:58AM EST2020-06-191.060.000.000.00-107821.56%
GLD200630P001310002019-10-28 11:18AM EST2020-06-301.401.271.340.00-529510.22%
GLD200930P001310002019-11-01 12:22PM EST2020-09-301.880.000.000.00-4261.56%
GLD210115P001310002019-11-20 10:06AM EST2021-01-152.800.000.000.00-63051.56%
GLD210618P001310002019-08-16 8:48AM EST2021-06-183.953.756.200.00-12716114.49%