GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:138.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001380002019-12-06 3:59PM EST2019-12-130.630.000.000.00-1,4521,6910.78%
GLD191220C001380002019-12-06 3:59PM EST2019-12-200.960.000.000.00-1,8515,7970.39%
GLD191227C001380002019-12-06 2:24PM EST2019-12-271.080.000.000.00-1978530.39%
GLD191231C001380002019-12-06 3:59PM EST2019-12-311.190.000.000.00-3252,5230.39%
GLD200103C001380002019-12-06 3:26PM EST2020-01-031.290.000.000.00-163080.39%
GLD200110C001380002019-12-06 3:55PM EST2020-01-101.520.000.000.00-351760.39%
GLD200117C001380002019-12-06 3:59PM EST2020-01-171.750.000.000.00-2,68322,0980.20%
GLD200124C001380002019-12-06 3:43PM EST2020-01-241.860.000.000.00-25250.20%
GLD200221C001380002019-12-06 3:58PM EST2020-02-212.620.000.000.00-1291,5620.20%
GLD200320C001380002019-12-06 12:16PM EST2020-03-203.220.000.000.00-2272,4280.20%
GLD200331C001380002019-12-06 12:39PM EST2020-03-313.400.000.000.00-397900.20%
GLD200619C001380002019-12-06 3:59PM EST2020-06-194.830.000.000.00-6,06013,2900.10%
GLD200630C001380002019-11-29 12:39PM EST2020-06-306.230.000.000.00-11150.10%
GLD200930C001380002019-12-06 3:51PM EST2020-09-306.400.000.000.00-821590.10%
GLD210115C001380002019-12-06 3:12PM EST2021-01-158.000.000.000.00-75,6540.10%
GLD210319C001380002019-12-02 11:33AM EST2021-03-198.980.000.000.00--10.10%
GLD210618C001380002019-12-05 3:49PM EST2021-06-1810.750.000.000.00-1510.10%
GLD210917C001380002019-11-29 12:01PM EST2021-09-1711.090.000.000.00-110.05%
GLD220121C001380002019-12-04 11:37AM EST2022-01-2114.150.000.000.00-162880.05%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001380002019-12-06 3:31PM EST2019-12-131.050.000.000.00-3346370.00%
GLD191220P001380002019-12-06 3:59PM EST2019-12-201.270.000.000.00-2,40430,5740.00%
GLD191227P001380002019-12-06 3:44PM EST2019-12-271.430.000.000.00-1467490.00%
GLD191231P001380002019-12-06 3:58PM EST2019-12-311.440.000.000.00-1853,7570.00%
GLD200103P001380002019-12-06 3:31PM EST2020-01-031.590.000.000.00-571180.00%
GLD200110P001380002019-12-06 3:31PM EST2020-01-101.770.000.000.00-561550.00%
GLD200117P001380002019-12-06 3:59PM EST2020-01-171.850.000.000.00-2,43216,2310.00%
GLD200124P001380002019-12-06 11:14AM EST2020-01-242.020.000.000.00-26270.00%
GLD200221P001380002019-12-06 3:25PM EST2020-02-212.570.000.000.00-7221,4490.00%
GLD200320P001380002019-12-06 3:26PM EST2020-03-202.970.000.000.00-411,6660.00%
GLD200331P001380002019-12-03 9:36AM EST2020-03-312.600.000.000.00-1892550.00%
GLD200619P001380002019-12-06 2:55PM EST2020-06-194.030.000.000.00-3031,3730.00%
GLD200630P001380002019-12-05 3:41PM EST2020-06-303.600.000.000.00-602160.00%
GLD200930P001380002019-12-06 2:24PM EST2020-09-305.050.000.000.00-11510.00%
GLD210115P001380002019-12-06 1:37PM EST2021-01-156.000.000.000.00-6,0007,8080.00%
GLD210319P001380002019-12-02 11:33AM EST2021-03-196.420.000.000.00--10.00%
GLD210618P001380002019-11-27 3:44PM EST2021-06-187.470.000.000.00-2350.00%
GLD210917P001380002019-11-29 12:50PM EST2021-09-177.450.000.000.00-330.00%
GLD220121P001380002019-11-22 10:02AM EST2022-01-218.790.000.000.00-150.00%