GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:141.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200124C001410002020-01-22 11:02AM EST2020-01-245.605.605.750.00-2000.00%
GLD200131C001410002020-01-22 10:04AM EST2020-01-315.645.805.90-0.21-3.59%13000.00%
GLD200207C001410002020-01-09 12:18PM EST2020-02-075.306.706.750.00-3021.97%
GLD200214C001410002020-01-03 2:08PM EST2020-02-145.626.006.100.00-200.00%
GLD200221C001410002020-01-22 3:51PM EST2020-02-216.105.956.050.00-800.00%
GLD200228C001410002020-01-21 3:29PM EST2020-02-286.206.056.150.00--07.13%
GLD200320C001410002020-01-22 10:33AM EST2020-03-206.206.556.65+0.14+2.31%2010.85%
GLD200331C001410002020-01-23 11:32AM EST2020-03-317.406.707.50+1.15+18.40%13014.65%
GLD200619C001410002020-01-17 11:51AM EST2020-06-198.208.058.150.00-34012.09%
GLD200630C001410002020-01-17 2:17PM EST2020-06-308.508.208.300.00-79012.12%
GLD200918C001410002020-01-21 11:27AM EST2020-09-189.509.309.450.00-2012.65%
GLD200930C001410002020-01-21 9:56AM EST2020-09-309.359.559.700.00-2012.92%
GLD201231C001410002020-01-07 1:30PM EST2020-12-3112.8511.0511.200.00--013.92%
GLD210115C001410002020-01-22 3:00PM EST2021-01-1511.3311.2511.40-0.42-3.57%1013.99%
GLD210618C001410002020-01-10 10:33AM EST2021-06-1813.4313.4513.600.00-1015.06%
GLD220121C001410002020-01-22 2:03PM EST2022-01-2116.3016.2516.85+0.25+1.56%6016.73%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200124P001410002020-01-22 2:46PM EST2020-01-240.010.010.010.00-20025.00%
GLD200131P001410002020-01-22 10:48AM EST2020-01-310.030.020.030.00-6013.87%
GLD200207P001410002020-01-22 11:59AM EST2020-02-070.080.060.070.00-18012.06%
GLD200214P001410002020-01-22 2:27PM EST2020-02-140.110.100.11-0.02-15.38%1011.08%
GLD200221P001410002020-01-22 3:25PM EST2020-02-210.160.150.160.00-60010.57%
GLD200228P001410002020-01-22 9:38AM EST2020-02-280.210.200.21-0.11-34.38%1010.21%
GLD200320P001410002020-01-22 2:13PM EST2020-03-200.410.410.42-0.03-6.82%5,23509.99%
GLD200331P001410002020-01-22 2:21PM EST2020-03-310.530.430.510.00-1109.77%
GLD200619P001410002020-01-22 9:53AM EST2020-06-191.341.311.34-0.14-9.46%69209.82%
GLD200630P001410002020-01-22 12:38PM EST2020-06-301.431.401.43-0.17-10.63%309.77%
GLD200918P001410002020-01-14 11:09AM EST2020-09-182.572.022.070.00-109.62%
GLD200930P001410002019-12-30 11:02AM EST2020-09-302.832.292.350.00-1010.06%
GLD210115P001410002020-01-21 12:01PM EST2021-01-153.603.353.450.00-3010.58%
GLD210319P001410002020-01-06 9:31AM EST2021-03-194.153.904.000.00-51010.72%
GLD210618P001410002019-11-08 9:43AM EST2021-06-189.668.008.400.00-1416.47%
GLD210917P001410002020-01-21 3:55PM EST2021-09-175.555.305.750.00--011.46%
GLD220121P001410002020-01-06 10:55AM EST2022-01-217.906.007.050.00-50012.09%