GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206C001400002019-12-05 3:59PM EST2019-12-060.100.000.000.00-1,49003.13%
GLD191213C001400002019-12-05 3:46PM EST2019-12-130.550.000.000.00-1,95501.56%
GLD191220C001400002019-12-05 3:59PM EST2019-12-200.880.000.000.00-1,16100.78%
GLD191227C001400002019-12-05 3:52PM EST2019-12-271.040.000.000.00-4200.78%
GLD191231C001400002019-12-05 2:41PM EST2019-12-311.120.000.000.00-10500.78%
GLD200103C001400002019-12-05 3:55PM EST2020-01-031.260.000.000.00-1800.78%
GLD200110C001400002019-12-05 11:43AM EST2020-01-101.430.000.000.00-5600.78%
GLD200117C001400002019-12-05 3:55PM EST2020-01-171.670.000.000.00-4,00700.78%
GLD200221C001400002019-12-05 3:24PM EST2020-02-212.580.000.000.00-5,17100.39%
GLD200320C001400002019-12-05 3:21PM EST2020-03-203.150.000.000.00-5200.39%
GLD200331C001400002019-12-05 1:45PM EST2020-03-313.400.000.000.00-6900.39%
GLD200619C001400002019-12-05 3:59PM EST2020-06-194.900.000.000.00-2900.39%
GLD200630C001400002019-12-05 1:14PM EST2020-06-305.110.000.000.00-2200.20%
GLD200930C001400002019-12-03 3:33PM EST2020-09-306.590.000.000.00-200.20%
GLD210115C001400002019-12-04 2:01PM EST2021-01-157.900.000.000.00-6100.20%
GLD210319C001400002019-12-03 12:28PM EST2021-03-199.140.000.000.00-19000.20%
GLD210618C001400002019-12-04 3:50PM EST2021-06-189.900.000.000.00-21000.20%
GLD220121C001400002019-12-02 9:33AM EST2022-01-2112.500.000.000.00-1000.10%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206P001400002019-12-05 2:01PM EST2019-12-061.100.000.000.00-4900.00%
GLD191213P001400002019-12-05 2:53PM EST2019-12-131.490.000.000.00-5400.00%
GLD191220P001400002019-12-05 3:58PM EST2019-12-201.760.000.000.00-23800.00%
GLD191227P001400002019-12-05 9:30AM EST2019-12-272.030.000.000.00-100.00%
GLD191231P001400002019-12-05 10:17AM EST2019-12-311.860.000.000.00-2200.00%
GLD200103P001400002019-12-03 10:12AM EST2020-01-031.990.000.000.00-200.00%
GLD200117P001400002019-12-05 3:58PM EST2020-01-172.350.000.000.00-2,22300.00%
GLD200221P001400002019-12-05 2:59PM EST2020-02-213.000.000.000.00-5,04500.00%
GLD200320P001400002019-12-03 12:51PM EST2020-03-203.480.000.000.00-800.00%
GLD200331P001400002019-12-02 9:55AM EST2020-03-314.450.000.000.00-100.00%
GLD200619P001400002019-12-05 2:43PM EST2020-06-194.550.000.000.00-300.00%
GLD200630P001400002019-12-05 3:46PM EST2020-06-304.700.000.000.00-1000.00%
GLD200930P001400002019-11-01 11:22AM EST2020-09-305.150.000.000.00-100.00%
GLD210115P001400002019-12-03 10:24AM EST2021-01-156.500.000.000.00-100.00%
GLD210618P001400002019-12-04 11:35AM EST2021-06-187.870.000.000.00-5000.00%
GLD220121P001400002019-11-26 11:14AM EST2022-01-219.450.000.000.00-5400.00%