GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:136.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001360002019-12-06 3:55PM EST2019-12-131.870.000.000.00-11800.00%
GLD191220C001360002019-12-06 3:59PM EST2019-12-202.150.000.000.00-40800.00%
GLD191227C001360002019-12-05 10:34AM EST2019-12-272.290.000.000.00-1800.00%
GLD191231C001360002019-12-06 9:53AM EST2019-12-312.440.000.000.00-15800.00%
GLD200103C001360002019-12-04 9:45AM EST2020-01-033.600.000.000.00-200.00%
GLD200110C001360002019-12-06 9:50AM EST2020-01-102.700.000.000.00-100.00%
GLD200117C001360002019-12-06 3:59PM EST2020-01-172.830.000.000.00-1,49600.00%
GLD200124C001360002019-12-09 12:00AM EST2020-01-242.900.000.000.00---0.00%
GLD200221C001360002019-12-06 3:22PM EST2020-02-213.550.000.000.00-600.00%
GLD200320C001360002019-12-06 3:20PM EST2020-03-204.150.000.000.00-1400.00%
GLD200331C001360002019-12-06 10:04AM EST2020-03-314.330.000.000.00-200.00%
GLD200619C001360002019-12-06 3:59PM EST2020-06-195.810.000.000.00-1500.00%
GLD200630C001360002019-12-03 2:17PM EST2020-06-307.270.000.000.00-100.00%
GLD200930C001360002019-11-04 11:02AM EST2020-09-3011.407.257.400.00-171713.32%
GLD210115C001360002019-12-06 12:58PM EST2021-01-158.960.000.000.00-200.00%
GLD210618C001360002019-11-15 9:34AM EST2021-06-1811.340.000.000.00-200.00%
GLD220121C001360002019-10-21 12:35PM EST2022-01-2118.8012.2515.450.00-521018.43%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001360002019-12-06 3:56PM EST2019-12-130.260.000.000.00-11,24603.13%
GLD191220P001360002019-12-06 3:49PM EST2019-12-200.480.000.000.00-7,53001.56%
GLD191227P001360002019-12-06 3:57PM EST2019-12-270.560.000.000.00-2001.56%
GLD191231P001360002019-12-06 3:21PM EST2019-12-310.640.000.000.00-3101.56%
GLD200103P001360002019-12-06 3:57PM EST2020-01-030.680.000.000.00-1101.56%
GLD200110P001360002019-12-06 3:56PM EST2020-01-100.830.000.000.00-2300.78%
GLD200117P001360002019-12-06 3:59PM EST2020-01-170.960.000.000.00-82800.78%
GLD200124P001360002019-12-06 3:09PM EST2020-01-241.060.000.000.00-6200.78%
GLD200221P001360002019-12-06 3:59PM EST2020-02-211.520.000.000.00-6,94400.78%
GLD200320P001360002019-12-06 11:21AM EST2020-03-201.950.000.000.00-2100.78%
GLD200331P001360002019-12-06 1:24PM EST2020-03-312.050.000.000.00-8100.78%
GLD200619P001360002019-12-05 11:43AM EST2020-06-192.450.000.000.00-5200.39%
GLD200630P001360002019-12-06 10:31AM EST2020-06-302.990.000.000.00-100.39%
GLD200930P001360002019-12-03 1:54PM EST2020-09-303.550.000.000.00-400.39%
GLD210115P001360002019-12-02 9:42AM EST2021-01-154.650.000.000.00-200.39%
GLD210618P001360002019-08-20 8:30AM EST2021-06-186.025.457.800.00-1612.75%
GLD220121P001360002019-11-18 12:03AM EST2022-01-218.000.000.000.00--00.20%