GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:132.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001320002019-12-06 2:57PM EST2019-12-135.650.000.000.00-2000.00%
GLD191220C001320002019-12-06 12:12PM EST2019-12-205.800.000.000.00-15500.00%
GLD191227C001320002019-11-22 12:47PM EST2019-12-276.200.000.000.00-2000.00%
GLD191231C001320002019-12-06 12:09PM EST2019-12-315.900.000.000.00-800.00%
GLD200110C001320002019-12-02 1:16PM EST2020-01-106.240.000.000.00--00.00%
GLD200117C001320002019-12-06 11:47AM EST2020-01-176.100.000.000.00-1800.00%
GLD200221C001320002019-11-27 1:19PM EST2020-02-218.100.000.000.00-1000.00%
GLD200320C001320002019-12-06 3:53PM EST2020-03-206.950.000.000.00-200.00%
GLD200331C001320002019-12-03 9:38AM EST2020-03-318.550.000.000.00-5100.00%
GLD200619C001320002019-12-05 3:59PM EST2020-06-198.350.000.000.00-200.00%
GLD200630C001320002019-12-05 3:57PM EST2020-06-309.600.000.000.00-6900.00%
GLD200930C001320002019-12-03 9:38AM EST2020-09-3011.050.000.000.00-3000.00%
GLD210115C001320002019-12-06 11:50AM EST2021-01-1511.120.000.000.00-1100.00%
GLD210618C001320002019-10-15 1:48PM EST2021-06-1816.000.0013.900.00-3016.34%
GLD220121C001320002019-12-03 11:29AM EST2022-01-2117.240.000.000.00-400.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001320002019-12-06 12:41PM EST2019-12-130.040.000.000.00-206.25%
GLD191220P001320002019-12-06 3:57PM EST2019-12-200.070.000.000.00-12506.25%
GLD191227P001320002019-12-04 3:52PM EST2019-12-270.060.000.000.00-14406.25%
GLD191231P001320002019-12-06 11:25AM EST2019-12-310.120.000.000.00-1803.13%
GLD200103P001320002019-12-06 12:32PM EST2020-01-030.120.000.000.00-3003.13%
GLD200110P001320002019-12-06 11:09AM EST2020-01-100.150.000.000.00-1503.13%
GLD200117P001320002019-12-06 3:59PM EST2020-01-170.210.000.000.00-76603.13%
GLD200124P001320002019-12-05 12:30PM EST2020-01-240.220.000.000.00-103.13%
GLD200221P001320002019-12-06 11:17AM EST2020-02-210.470.000.000.00-24003.13%
GLD200320P001320002019-12-06 1:07PM EST2020-03-200.650.000.000.00-201.56%
GLD200331P001320002019-12-06 11:15AM EST2020-03-310.770.000.000.00-2001.56%
GLD200619P001320002019-12-06 3:51PM EST2020-06-191.480.000.000.00-1101.56%
GLD200630P001320002019-12-04 10:30AM EST2020-06-301.420.000.000.00-401.56%
GLD200930P001320002019-12-05 3:16PM EST2020-09-302.260.000.000.00-201.56%
GLD210115P001320002019-11-22 1:35PM EST2021-01-153.280.000.000.00-200.78%
GLD210618P001320002019-12-05 2:03PM EST2021-06-184.000.000.000.00-1400.78%
GLD220121P001320002019-12-06 2:34PM EST2022-01-215.800.000.000.00-200.78%