GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:146.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206C001460002019-12-03 12:03PM EST2019-12-060.340.000.010.00-148548.44%
GLD191213C001460002019-12-06 2:00PM EST2019-12-130.010.000.01-0.04-80.00%127316.80%
GLD191220C001460002019-12-06 1:39PM EST2019-12-200.020.030.04-0.05-71.43%3629,84415.04%
GLD191227C001460002019-12-03 1:21PM EST2019-12-270.180.040.050.00-14312.89%
GLD191231C001460002019-12-06 1:23PM EST2019-12-310.060.050.06-0.13-68.42%51,31412.21%
GLD200103C001460002019-11-25 11:29AM EST2020-01-030.210.080.090.00-51512.45%
GLD200117C001460002019-12-06 2:52PM EST2020-01-170.240.230.24-0.21-46.67%44719,47712.72%
GLD200221C001460002019-12-06 1:29PM EST2020-02-210.750.730.74-0.35-31.82%2542,18113.17%
GLD200320C001460002019-12-06 10:39AM EST2020-03-201.211.161.17-0.41-25.31%57,03613.42%
GLD200331C001460002019-12-06 12:23PM EST2020-03-311.361.301.32-0.41-23.16%3001,15913.42%
GLD200619C001460002019-12-06 10:46AM EST2020-06-192.502.432.46-0.55-18.03%510,51013.81%
GLD200630C001460002019-12-05 3:42PM EST2020-06-303.202.562.600.00-110513.83%
GLD200930C001460002019-11-26 11:36AM EST2020-09-303.903.753.850.00-101414.30%
GLD210115C001460002019-12-06 10:47AM EST2021-01-155.305.155.35-0.70-11.67%584815.02%
GLD210618C001460002019-11-18 1:00PM EST2021-06-187.957.007.400.00-6014915.90%
GLD220121C001460002019-12-05 9:40AM EST2022-01-2110.409.5010.600.00-67217.54%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206P001460002019-11-15 11:07AM EST2019-12-067.458.408.500.00-38943.75%
GLD191213P001460002019-12-04 12:50PM EST2019-12-137.108.458.500.00-121115.63%
GLD191220P001460002019-12-04 2:19PM EST2019-12-207.258.408.500.00-155711.72%
GLD191227P001460002019-11-18 12:02AM EST2019-12-279.208.408.500.00--209.77%
GLD191231P001460002019-12-04 11:50AM EST2019-12-317.358.408.550.00-2019212.11%
GLD200117P001460002019-12-05 11:33AM EST2020-01-176.958.508.550.00-25259.42%
GLD200221P001460002019-11-27 9:55AM EST2020-02-219.358.758.900.00-1549810.89%
GLD200320P001460002019-12-04 1:29PM EST2020-03-208.059.009.150.00-2631810.85%
GLD200331P001460002019-12-03 12:40PM EST2020-03-317.959.109.200.00-17210.60%
GLD200619P001460002019-11-07 3:18PM EST2020-06-199.809.759.850.00-226710.48%
GLD200630P001460002019-12-02 10:27AM EST2020-06-309.659.859.900.00-105010.36%
GLD200930P001460002019-10-07 11:16AM EST2020-09-3010.2511.0511.300.00-1012.01%
GLD210115P001460002019-09-10 10:18AM EST2021-01-1511.4011.8012.150.00-1211.94%
GLD210618P001460002019-09-06 11:57AM EST2021-06-1811.3111.5014.550.00-3013.90%