GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:133.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001330002019-12-13 12:44PM EST2019-12-205.946.056.25+0.43+7.80%312,07726.27%
GLD191227C001330002019-12-13 3:31PM EST2019-12-276.106.156.25+0.89+17.08%1414717.87%
GLD191231C001330002019-12-13 1:34PM EST2019-12-316.356.206.30+0.20+3.25%444016.58%
GLD200117C001330002019-12-13 2:58PM EST2020-01-176.506.406.50+0.63+10.73%1410,28414.01%
GLD200221C001330002019-12-11 11:24AM EST2020-02-216.606.856.950.00-14712.72%
GLD200320C001330002019-12-11 2:48PM EST2020-03-207.257.257.400.00-141812.84%
GLD200331C001330002019-12-13 9:37AM EST2020-03-317.207.357.55+0.40+5.88%130112.79%
GLD200619C001330002019-12-12 11:04AM EST2020-06-197.958.558.700.00-482,99613.13%
GLD200630C001330002019-12-12 3:59PM EST2020-06-308.308.708.850.00-2550413.18%
GLD200930C001330002019-12-03 9:44AM EST2020-09-3010.359.9510.100.00-71213.70%
GLD210115C001330002019-12-11 3:10PM EST2021-01-1511.6511.3511.550.00-18,20214.42%
GLD210618C001330002019-11-22 12:06PM EST2021-06-1812.8213.0013.600.00-14115.43%
GLD220121C001330002019-09-22 11:11PM EST2022-01-2119.5917.8019.000.00--1520.10%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001330002019-12-13 3:28PM EST2019-12-200.020.020.03-0.02-50.00%1667,56917.77%
GLD191227P001330002019-12-12 3:56PM EST2019-12-270.070.030.040.00-2,0002,67212.70%
GLD191231P001330002019-12-11 1:55PM EST2019-12-310.060.040.050.00-103,22111.52%
GLD200103P001330002019-12-13 1:28PM EST2020-01-030.060.050.06-0.04-40.00%11611.04%
GLD200110P001330002019-12-09 1:53PM EST2020-01-100.160.080.100.00-53110.50%
GLD200117P001330002019-12-13 3:57PM EST2020-01-170.130.120.13-0.08-38.10%16416,6809.94%
GLD200221P001330002019-12-13 12:00PM EST2020-02-210.370.330.35-0.10-21.28%377559.08%
GLD200320P001330002019-12-13 12:38PM EST2020-03-200.590.560.58-0.07-10.61%113,1679.07%
GLD200331P001330002019-12-13 9:49AM EST2020-03-310.770.630.66+0.17+28.33%2371,3979.01%
GLD200619P001330002019-12-13 3:46PM EST2020-06-191.371.331.36-0.17-11.04%13,6819.27%
GLD200630P001330002019-12-10 2:43PM EST2020-06-301.701.411.440.00-11109.26%
GLD210115P001330002019-12-02 10:09AM EST2021-01-153.303.003.150.00-2150610.02%
GLD210618P001330002019-11-06 10:33AM EST2021-06-184.834.805.000.00-123611.48%
GLD220121P001330002019-11-05 1:24PM EST2022-01-216.306.207.200.00--212.65%