GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:135.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001350002019-12-06 2:32PM EST2019-12-132.722.742.79-1.28-32.00%1248413.77%
GLD191220C001350002019-12-06 3:39PM EST2019-12-202.912.932.97-1.33-31.37%10710,20912.13%
GLD191227C001350002019-12-03 11:45AM EST2019-12-274.723.003.100.00-19011.17%
GLD191231C001350002019-12-06 9:53AM EST2019-12-313.203.103.15-1.30-28.89%271,29210.66%
GLD200117C001350002019-12-06 3:49PM EST2020-01-173.473.503.55-1.28-26.95%12611,24110.79%
GLD200221C001350002019-12-06 3:40PM EST2020-02-214.234.204.30-1.27-23.09%931411.27%
GLD200320C001350002019-12-06 12:40PM EST2020-03-204.784.754.85-1.13-19.12%51,53611.63%
GLD200331C001350002019-12-06 1:15PM EST2020-03-315.004.905.00-0.85-14.53%1245211.58%
GLD200619C001350002019-12-05 2:08PM EST2020-06-196.356.306.40-1.05-14.19%48,65312.53%
GLD200630C001350002019-12-05 10:17AM EST2020-06-307.606.456.550.00-2724312.56%
GLD200930C001350002019-12-05 12:48PM EST2020-09-309.157.807.900.00-48013.24%
GLD210115C001350002019-12-06 3:57PM EST2021-01-159.509.309.60-1.00-9.52%1223,32914.36%
GLD210618C001350002019-11-29 10:39AM EST2021-06-1811.3311.1511.750.00-137315.44%
GLD220121C001350002019-12-03 3:51PM EST2022-01-2115.5713.2015.200.00-53717.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001350002019-12-06 3:56PM EST2019-12-130.140.130.14+0.09+180.00%8761,98812.99%
GLD191220P001350002019-12-06 3:58PM EST2019-12-200.280.260.28+0.14+100.00%2,61820,61911.13%
GLD191227P001350002019-12-06 2:01PM EST2019-12-270.340.320.34+0.18+112.50%541709.67%
GLD191231P001350002019-12-06 12:16PM EST2019-12-310.380.360.38+0.18+90.00%5413,1919.23%
GLD200103P001350002019-12-06 2:03PM EST2020-01-030.450.420.43+0.24+114.29%123,0449.17%
GLD200117P001350002019-12-06 3:56PM EST2020-01-170.650.640.66+0.26+66.67%21229,9329.06%
GLD200221P001350002019-12-06 3:58PM EST2020-02-211.151.141.15+0.39+51.32%2576188.95%
GLD200320P001350002019-12-06 3:31PM EST2020-03-201.521.491.52+0.27+21.60%2756,0209.05%
GLD200331P001350002019-12-06 3:39PM EST2020-03-311.641.601.62+0.43+35.54%577078.96%
GLD200619P001350002019-12-06 3:39PM EST2020-06-192.522.492.54+0.40+18.87%72,8619.33%
GLD200630P001350002019-12-05 3:41PM EST2020-06-302.492.602.65+0.24+10.67%75419.36%
GLD200930P001350002019-12-06 9:30AM EST2020-09-303.363.453.55+0.21+6.67%22769.67%
GLD210115P001350002019-12-06 11:30AM EST2021-01-154.534.454.65+0.53+13.25%24,62310.26%
GLD210618P001350002019-12-06 11:14AM EST2021-06-185.605.705.90+0.15+2.75%2521110.62%
GLD220121P001350002019-11-26 3:23PM EST2022-01-217.117.200.000.00--50.39%