GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:137.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001370002019-12-06 3:59PM EST2019-12-131.160.000.000.00-3575730.00%
GLD191220C001370002019-12-06 3:42PM EST2019-12-201.440.000.000.00-7722,9850.00%
GLD191227C001370002019-12-06 1:54PM EST2019-12-271.610.000.000.00-291090.00%
GLD191231C001370002019-12-06 3:46PM EST2019-12-311.680.000.000.00-1392,4550.00%
GLD200103C001370002019-12-06 3:50PM EST2020-01-031.840.000.000.00-51240.00%
GLD200110C001370002019-12-06 9:45AM EST2020-01-102.030.000.000.00-3170.00%
GLD200117C001370002019-12-06 3:59PM EST2020-01-172.230.000.000.00-4296,0140.00%
GLD200124C001370002019-12-06 3:32PM EST2020-01-242.330.000.000.00-16160.00%
GLD200221C001370002019-12-06 3:22PM EST2020-02-213.030.000.000.00-2509110.00%
GLD200320C001370002019-12-06 3:53PM EST2020-03-203.660.000.000.00-1451,0310.00%
GLD200331C001370002019-12-06 3:58PM EST2020-03-313.860.000.000.00-1356,3430.00%
GLD200619C001370002019-12-06 3:59PM EST2020-06-195.300.000.000.00-104,2890.00%
GLD200630C001370002019-12-03 10:26AM EST2020-06-306.800.000.000.00-73030.00%
GLD200930C001370002019-12-05 9:38AM EST2020-09-307.850.000.000.00-2510.00%
GLD210115C001370002019-12-06 12:04PM EST2021-01-158.390.000.000.00-104,3320.00%
GLD210319C001370002019-12-06 3:37PM EST2021-03-199.300.000.000.00-130.00%
GLD210618C001370002019-12-04 3:11PM EST2021-06-1811.300.000.000.00-2380.00%
GLD220121C001370002019-11-14 11:57AM EST2022-01-2115.550.000.000.00-3220.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001370002019-12-06 3:58PM EST2019-12-130.530.000.000.00-8191,1801.56%
GLD191220P001370002019-12-06 3:59PM EST2019-12-200.800.000.000.00-3,23040,8760.78%
GLD191227P001370002019-12-06 2:02PM EST2019-12-270.940.000.000.00-173650.78%
GLD191231P001370002019-12-06 3:59PM EST2019-12-310.950.000.000.00-1052,5860.78%
GLD200103P001370002019-12-06 3:52PM EST2020-01-031.050.000.000.00-2053610.39%
GLD200110P001370002019-12-06 3:22PM EST2020-01-101.260.000.000.00-22310.39%
GLD200117P001370002019-12-06 3:57PM EST2020-01-171.370.000.000.00-8229,5170.39%
GLD200124P001370002019-12-06 11:54AM EST2020-01-241.480.000.000.00-26230.39%
GLD200221P001370002019-12-06 3:58PM EST2020-02-211.960.000.000.00-2671,0550.39%
GLD200320P001370002019-12-06 3:17PM EST2020-03-202.430.000.000.00-6021,5970.20%
GLD200331P001370002019-12-06 11:15AM EST2020-03-312.540.000.000.00-374360.20%
GLD200619P001370002019-12-06 10:21AM EST2020-06-193.350.000.000.00-31400.20%
GLD200630P001370002019-12-06 12:08PM EST2020-06-303.600.000.000.00-5650.20%
GLD200930P001370002019-11-20 3:38PM EST2020-09-304.050.000.000.00-272000.20%
GLD210115P001370002019-12-06 12:37PM EST2021-01-155.450.000.000.00-53520.10%
GLD210618P001370002019-11-29 11:17AM EST2021-06-186.600.000.000.00-7640.10%
GLD220121P001370002019-11-08 10:20AM EST2022-01-218.800.000.000.00-540.10%