GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:134.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001340002019-12-13 3:51PM EST2019-12-205.055.105.20+0.97+23.77%1603,32823.29%
GLD191227C001340002019-12-11 1:38PM EST2019-12-274.675.155.250.00-16316.21%
GLD191231C001340002019-12-13 10:22AM EST2019-12-314.615.205.30+0.16+3.60%257514.97%
GLD200103C001340002019-12-12 11:32AM EST2020-01-035.005.255.35+0.50+11.11%112,03814.50%
GLD200117C001340002019-12-13 3:04PM EST2020-01-175.555.455.55+0.70+14.43%422,16713.06%
GLD200221C001340002019-12-13 3:45PM EST2020-02-215.976.006.10+0.39+6.99%273912.34%
GLD200320C001340002019-12-12 10:52AM EST2020-03-205.806.456.550.00-1038012.35%
GLD200331C001340002019-12-12 1:03PM EST2020-03-316.166.606.700.00-2230912.31%
GLD200619C001340002019-12-11 9:54AM EST2020-06-198.157.858.000.00-2537113.03%
GLD200630C001340002019-12-12 3:36PM EST2020-06-307.658.008.150.00-2644613.06%
GLD200930C001340002019-12-11 11:17AM EST2020-09-309.059.259.450.00-122213.63%
GLD210115C001340002019-12-13 3:15PM EST2021-01-1510.8010.7510.95+0.39+3.75%315,07014.40%
GLD210618C001340002019-11-07 1:13PM EST2021-06-1813.2811.6512.250.00-2110114.22%
GLD220121C001340002019-12-12 9:53AM EST2022-01-2115.4514.5516.100.00-73317.02%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001340002019-12-13 3:57PM EST2019-12-200.030.030.04-0.03-50.00%589,10817.58%
GLD191227P001340002019-12-13 2:15PM EST2019-12-270.060.040.06-0.04-40.00%50981612.21%
GLD191231P001340002019-12-13 3:49PM EST2019-12-310.060.050.07-0.08-57.14%51,60910.94%
GLD200103P001340002019-12-13 2:25PM EST2020-01-030.090.070.08-0.10-52.63%32,14910.30%
GLD200110P001340002019-12-13 11:32AM EST2020-01-100.160.120.14-0.10-38.46%27,50710.06%
GLD200117P001340002019-12-13 3:59PM EST2020-01-170.170.170.18-0.12-41.38%78915,8319.52%
GLD200124P001340002019-12-13 12:09PM EST2020-01-240.250.200.23-0.11-30.56%10349.25%
GLD200221P001340002019-12-13 2:52PM EST2020-02-210.480.470.48-0.19-28.36%71,6588.99%
GLD200320P001340002019-12-13 2:35PM EST2020-03-200.770.740.76-0.19-19.79%127,3049.03%
GLD200331P001340002019-12-13 11:04AM EST2020-03-310.950.830.86+0.09+10.47%56379.01%
GLD200619P001340002019-12-12 3:45PM EST2020-06-191.851.611.640.00-474809.29%
GLD200630P001340002019-11-21 10:06AM EST2020-06-302.251.701.730.00-22139.29%
GLD200930P001340002019-12-12 9:32AM EST2020-09-302.762.492.570.00-304629.63%
GLD210115P001340002019-12-04 11:37AM EST2021-01-153.753.353.500.00-128910.00%
GLD210618P001340002019-11-07 3:03PM EST2021-06-185.405.205.550.00-1511.70%