GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:139.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001390002019-12-11 3:59PM EST2019-12-130.480.480.50+0.24+100.00%2,0411,69912.79%
GLD191220C001390002019-12-11 3:58PM EST2019-12-200.910.900.92+0.37+68.52%2,09812,04810.84%
GLD191227C001390002019-12-11 3:59PM EST2019-12-271.111.101.12+0.42+60.87%1096099.86%
GLD191231C001390002019-12-11 3:52PM EST2019-12-311.241.221.24+0.42+51.22%6651,6229.74%
GLD200103C001390002019-12-11 3:49PM EST2020-01-031.381.361.38+0.48+53.33%17253810.10%
GLD200110C001390002019-12-11 3:08PM EST2020-01-101.781.621.66+0.52+41.27%245110.60%
GLD200117C001390002019-12-11 3:56PM EST2020-01-171.811.831.85+0.45+33.09%6,6474,85110.62%
GLD200124C001390002019-12-11 3:07PM EST2020-01-242.171.982.01+0.72+49.66%329110.57%
GLD200221C001390002019-12-11 3:53PM EST2020-02-212.782.772.80+0.54+24.11%2832,29011.47%
GLD200320C001390002019-12-11 3:46PM EST2020-03-203.453.403.50+0.60+21.05%22710,20812.14%
GLD200331C001390002019-12-11 2:59PM EST2020-03-313.783.603.65+0.54+16.67%15239712.01%
GLD200619C001390002019-12-11 3:53PM EST2020-06-195.105.055.15+0.72+16.44%44,71412.90%
GLD200630C001390002019-12-11 3:55PM EST2020-06-305.305.205.35-0.48-8.30%230513.03%
GLD200930C001390002019-12-11 11:57AM EST2020-09-306.456.606.80+0.55+9.32%542713.72%
GLD210115C001390002019-12-11 2:00PM EST2021-01-158.008.158.40+0.30+3.90%151014.50%
GLD210618C001390002019-09-25 12:22PM EST2021-06-1814.8812.3014.750.00-23721.66%
GLD210917C001390002019-12-03 9:41AM EST2021-09-1711.5711.1511.900.00--116.18%
GLD220121C001390002019-11-27 12:59PM EST2022-01-2112.5012.0514.100.00-218417.55%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001390002019-12-11 3:59PM EST2019-12-130.520.510.53-0.75-59.06%19659912.31%
GLD191220P001390002019-12-11 3:56PM EST2019-12-200.930.890.91-0.62-40.00%8255,78610.16%
GLD191227P001390002019-12-11 3:57PM EST2019-12-271.071.051.07-0.58-35.15%364389.01%
GLD191231P001390002019-12-11 3:46PM EST2019-12-311.161.131.15-0.59-33.71%2833,1618.67%
GLD200103P001390002019-12-11 3:55PM EST2020-01-031.271.241.26-0.39-23.49%581608.88%
GLD200110P001390002019-12-11 3:55PM EST2020-01-101.491.451.49-0.67-31.02%5869.22%
GLD200117P001390002019-12-11 3:58PM EST2020-01-171.621.611.63-0.54-25.00%58029,8609.10%
GLD200124P001390002019-12-11 3:57PM EST2020-01-241.741.731.75-0.62-26.27%12128.96%
GLD200221P001390002019-12-11 2:55PM EST2020-02-212.182.322.34-0.69-24.04%221,1139.41%
GLD200320P001390002019-12-11 2:52PM EST2020-03-202.712.782.82-0.87-24.30%1063239.64%
GLD200331P001390002019-12-09 9:30AM EST2020-03-313.502.902.940.00-1659.54%
GLD200619P001390002019-12-11 3:56PM EST2020-06-193.953.853.95-0.65-14.13%15719.80%
GLD200630P001390002019-12-05 3:32PM EST2020-06-304.153.954.100.00-10319.89%
GLD200930P001390002019-12-09 1:16PM EST2020-09-305.604.905.050.00-31832110.11%
GLD210115P001390002019-11-12 11:06AM EST2021-01-157.265.956.100.00-101,28810.47%
GLD210618P001390002019-12-03 10:05AM EST2021-06-187.277.157.550.00-37111.03%
GLD210917P001390002019-12-09 11:44AM EST2021-09-178.507.708.350.00-5511.31%
GLD220121P001390002019-12-11 12:24PM EST2022-01-218.958.859.90+0.15+1.70%55212.28%