GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001450002019-12-13 3:54PM EST2019-12-200.020.000.000.00-33806.25%
GLD191227C001450002019-12-13 3:14PM EST2019-12-270.050.000.000.00-306.25%
GLD191231C001450002019-12-13 3:49PM EST2019-12-310.060.000.000.00-3706.25%
GLD200103C001450002019-12-13 2:24PM EST2020-01-030.110.000.000.00-5606.25%
GLD200110C001450002019-12-13 3:34PM EST2020-01-100.190.000.000.00-4303.13%
GLD200117C001450002019-12-13 3:55PM EST2020-01-170.330.000.000.00-30503.13%
GLD200124C001450002019-12-16 12:09AM EST2020-01-240.390.000.000.00--03.13%
GLD200131C001450002019-12-16 12:09AM EST2020-01-310.590.000.000.00--03.13%
GLD200221C001450002019-12-13 3:31PM EST2020-02-211.000.000.000.00-15603.13%
GLD200320C001450002019-12-13 3:49PM EST2020-03-201.580.000.000.00-801.56%
GLD200331C001450002019-12-13 9:38AM EST2020-03-311.690.000.000.00-3601.56%
GLD200619C001450002019-12-12 10:39AM EST2020-06-192.850.000.000.00-3201.56%
GLD200630C001450002019-12-12 1:42PM EST2020-06-303.010.000.000.00-601.56%
GLD200930C001450002019-12-13 12:57PM EST2020-09-304.470.000.000.00-1101.56%
GLD210115C001450002019-12-13 1:58PM EST2021-01-156.060.000.000.00-3400.78%
GLD210319C001450002019-12-11 9:47AM EST2021-03-196.500.000.000.00-500.78%
GLD210618C001450002019-12-11 3:28PM EST2021-06-187.950.000.000.00-300.78%
GLD220121C001450002019-12-13 10:24AM EST2022-01-219.450.000.000.00-2000.78%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001450002019-12-13 10:05AM EST2019-12-206.900.000.000.00-100.00%
GLD191227P001450002019-12-13 1:14PM EST2019-12-275.970.000.000.00-13000.00%
GLD191231P001450002019-12-10 10:00AM EST2019-12-316.950.000.000.00-300.00%
GLD200103P001450002019-12-16 12:09AM EST2020-01-036.800.000.000.00--00.00%
GLD200110P001450002019-11-29 9:54AM EST2020-01-107.750.000.000.00-4200.00%
GLD200117P001450002019-12-12 12:58PM EST2020-01-176.950.000.000.00-100.00%
GLD200124P001450002019-12-06 11:09AM EST2020-01-247.600.000.000.00-2100.00%
GLD200131P001450002019-12-16 12:09AM EST2020-01-316.400.000.000.00---0.00%
GLD200221P001450002019-12-12 12:58PM EST2020-02-217.350.000.000.00-100.00%
GLD200320P001450002019-12-13 3:13PM EST2020-03-206.950.000.000.00-5500.00%
GLD200331P001450002019-12-13 11:26AM EST2020-03-317.100.000.000.00-8100.00%
GLD200619P001450002019-12-10 2:07PM EST2020-06-198.650.000.000.00-100.00%
GLD200630P001450002019-11-27 2:52PM EST2020-06-309.400.000.000.00-100.00%
GLD200930P001450002019-12-09 12:05PM EST2020-09-309.750.000.000.00-7200.00%
GLD210115P001450002019-12-11 11:20AM EST2021-01-159.950.000.000.00-300.00%
GLD210618P001450002019-11-05 12:53PM EST2021-06-1811.4511.4512.000.00-23512.54%
GLD220121P001450002019-11-19 9:30AM EST2022-01-2112.500.000.000.00-2000.00%