GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:144.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001440002019-12-13 3:37PM EST2019-12-200.020.030.04-0.03-60.00%5639,81414.06%
GLD191227C001440002019-12-13 3:31PM EST2019-12-270.070.060.07-0.02-22.22%22026211.04%
GLD191231C001440002019-12-13 11:09AM EST2019-12-310.110.100.11-0.02-15.38%711,80710.74%
GLD200103C001440002019-12-13 12:41PM EST2020-01-030.150.140.15-0.11-42.31%847810.74%
GLD200110C001440002019-12-13 3:51PM EST2020-01-100.290.280.31+0.07+31.82%1618211.45%
GLD200117C001440002019-12-13 3:55PM EST2020-01-170.420.430.440.00-80013,91911.50%
GLD200124C001440002019-12-13 12:13PM EST2020-01-240.550.550.58+0.03+5.77%43911.62%
GLD200221C001440002019-12-13 3:53PM EST2020-02-211.171.201.23+0.07+6.36%881,40012.48%
GLD200320C001440002019-12-13 12:07PM EST2020-03-201.751.781.81+0.10+6.06%1309,48612.89%
GLD200331C001440002019-12-13 11:40AM EST2020-03-312.001.951.99+0.35+21.21%433512.88%
GLD200619C001440002019-12-11 3:01PM EST2020-06-193.393.303.400.00-339413.57%
GLD200630C001440002019-12-04 1:33PM EST2020-06-303.153.453.550.00-11,79413.58%
GLD200930C001440002019-12-11 12:48PM EST2020-09-304.704.754.900.00-12714.04%
GLD210115C001440002019-11-27 10:06AM EST2021-01-156.706.256.450.00-21,61714.72%
GLD210618C001440002019-11-21 1:33PM EST2021-06-188.008.008.450.00-757915.45%
GLD220121C001440002019-12-13 3:56PM EST2022-01-2111.0010.6511.45+0.05+0.46%32,20116.82%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001440002019-12-13 3:55PM EST2019-12-205.054.905.00-0.50-9.01%231,24416.11%
GLD191227P001440002019-11-18 12:02AM EST2019-12-276.094.905.000.00--6211.38%
GLD191231P001440002019-11-27 11:28AM EST2019-12-317.204.905.000.00-471,01110.06%
GLD200110P001440002019-12-10 10:39AM EST2020-01-106.135.055.150.00-22310.47%
GLD200117P001440002019-12-13 1:35PM EST2020-01-175.155.155.20-0.80-13.45%341,8879.94%
GLD200124P001440002019-12-09 12:00AM EST2020-01-245.405.205.300.00--2010.00%
GLD200221P001440002019-12-13 3:33PM EST2020-02-215.805.655.75-1.27-17.96%2616210.44%
GLD200320P001440002019-12-12 3:59PM EST2020-03-206.606.056.150.00-13623710.56%
GLD200331P001440002019-12-06 11:10AM EST2020-03-317.406.156.250.00-26010.41%
GLD200619P001440002019-12-12 11:18AM EST2020-06-197.757.057.150.00-1021810.46%
GLD200630P001440002019-12-02 10:39AM EST2020-06-308.107.157.250.00-102710.44%
GLD210115P001440002019-10-28 12:47PM EST2021-01-159.209.609.850.00-11,50112.09%
GLD210618P001440002019-10-01 11:04AM EST2021-06-1812.079.3010.500.00-57411.24%
GLD220121P001440002019-10-02 2:40PM EST2022-01-2113.549.5012.550.00--012.11%