GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:142.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206C001420002019-12-05 3:59PM EST2019-12-060.010.000.000.00-21,16512.50%
GLD191213C001420002019-12-06 1:20PM EST2019-12-130.050.030.05-0.12-70.59%23379912.79%
GLD191220C001420002019-12-06 1:10PM EST2019-12-200.140.130.14-0.24-63.16%32011,33111.82%
GLD191227C001420002019-12-06 11:51AM EST2019-12-270.210.200.21-0.29-58.00%22074910.89%
GLD191231C001420002019-12-06 1:23PM EST2019-12-310.250.240.25-0.34-57.63%326,08810.55%
GLD200103C001420002019-12-06 9:52AM EST2020-01-030.380.310.34-0.33-46.48%31521011.01%
GLD200110C001420002019-12-06 12:41PM EST2020-01-100.480.450.48-0.41-46.07%525611.17%
GLD200117C001420002019-12-06 1:27PM EST2020-01-170.610.610.62-0.48-44.04%45618,63311.28%
GLD200221C001420002019-12-06 10:54AM EST2020-02-211.361.351.37-0.55-28.80%5994412.06%
GLD200320C001420002019-12-06 11:48AM EST2020-03-201.921.891.92-0.63-24.71%1010,23312.45%
GLD200331C001420002019-12-05 1:33PM EST2020-03-312.782.062.090.00-22452912.45%
GLD200619C001420002019-12-06 12:36PM EST2020-06-193.453.353.45-0.70-16.87%726813.17%
GLD200630C001420002019-11-26 10:43AM EST2020-06-303.653.503.600.00-1023013.20%
GLD200930C001420002019-11-27 2:10PM EST2020-09-304.904.854.95+0.16+3.38%115613.77%
GLD210115C001420002019-12-06 11:52AM EST2021-01-156.456.356.50-0.68-9.54%369514.53%
GLD210618C001420002019-11-26 9:40AM EST2021-06-188.008.208.550.00-119015.41%
GLD220121C001420002019-11-25 3:58PM EST2022-01-2111.0010.0512.050.00-444117.45%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206P001420002019-12-06 10:26AM EST2019-12-064.294.404.50+1.09+34.06%15930.86%
GLD191213P001420002019-12-06 12:31PM EST2019-12-134.324.454.50+1.44+50.00%322810.94%
GLD191220P001420002019-12-06 11:47AM EST2019-12-204.504.504.55+1.20+36.36%253,06010.06%
GLD191227P001420002019-12-03 12:26PM EST2019-12-274.504.554.60+0.96+27.12%26169.38%
GLD191231P001420002019-12-06 9:45AM EST2019-12-314.504.554.60+1.05+30.43%416248.64%
GLD200103P001420002019-12-05 2:57PM EST2020-01-033.504.554.700.00-1421659.62%
GLD200117P001420002019-12-06 11:21AM EST2020-01-174.864.804.90+1.34+38.07%536,4239.74%
GLD200221P001420002019-12-04 3:09PM EST2020-02-214.505.305.400.00-68169.95%
GLD200320P001420002019-12-06 10:53AM EST2020-03-205.605.655.75+0.75+15.46%12,2799.97%
GLD200331P001420002019-12-04 9:37AM EST2020-03-315.105.805.850.00-2339.86%
GLD200619P001420002019-12-03 10:57AM EST2020-06-195.866.656.700.00-21819.96%
GLD200630P001420002019-11-19 12:44PM EST2020-06-306.326.706.800.00-521809.96%
GLD200930P001420002019-11-25 9:30AM EST2020-09-308.047.557.650.00-2510.11%
GLD210115P001420002019-11-26 10:07AM EST2021-01-158.658.458.650.00-42,05310.47%
GLD210618P001420002019-11-25 9:44AM EST2021-06-1810.109.459.800.00-361810.65%
GLD220121P001420002019-10-13 11:10PM EST2022-01-2111.5010.2511.800.00--111.57%