GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:147.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001470002019-12-06 11:14AM EST2019-12-130.010.000.000.00-22212.50%
GLD191220C001470002019-12-10 2:07PM EST2019-12-200.010.000.000.00-127,21912.50%
GLD191227C001470002019-12-06 11:51AM EST2019-12-270.030.000.000.00-23136.25%
GLD191231C001470002019-12-06 1:23PM EST2019-12-310.050.000.000.00-52,0816.25%
GLD200103C001470002019-12-10 11:27AM EST2020-01-030.040.000.000.00-1742896.25%
GLD200117C001470002019-12-10 3:05PM EST2020-01-170.150.000.000.00-776,5946.25%
GLD200221C001470002019-12-10 1:05PM EST2020-02-210.610.000.000.00-12,8893.13%
GLD200320C001470002019-12-09 11:01AM EST2020-03-201.010.000.000.00-410,3423.13%
GLD200331C001470002019-12-10 2:47PM EST2020-03-311.200.000.000.00-21,5713.13%
GLD200619C001470002019-12-09 9:35AM EST2020-06-192.260.000.000.00-46491.56%
GLD200630C001470002019-11-22 10:48AM EST2020-06-302.820.000.000.00-201.56%
GLD200930C001470002019-11-14 12:39PM EST2020-09-303.990.000.000.00-141.56%
GLD210115C001470002019-11-14 11:57AM EST2021-01-155.840.000.000.00-26791.56%
GLD210618C001470002019-12-06 10:41AM EST2021-06-186.900.000.000.00-12471.56%
GLD220121C001470002019-11-18 9:43AM EST2022-01-2110.550.000.000.00-230.78%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001470002019-11-14 11:27AM EST2019-12-138.458.659.800.00-108070.51%
GLD191220P001470002019-11-26 2:56PM EST2019-12-209.300.000.000.00-9207390.00%
GLD191231P001470002019-12-04 11:41AM EST2019-12-318.300.000.000.00-431260.00%
GLD200103P001470002019-12-05 3:54PM EST2020-01-038.000.000.000.00-200.00%
GLD200117P001470002019-12-09 3:05PM EST2020-01-179.460.000.000.00-69160.00%
GLD200221P001470002019-11-27 9:36AM EST2020-02-2110.200.000.000.00-683070.00%
GLD200320P001470002019-12-03 12:53PM EST2020-03-208.700.000.000.00-126040.00%
GLD200331P001470002019-12-04 11:32AM EST2020-03-319.100.000.000.00-25490.00%
GLD200619P001470002019-12-09 12:50PM EST2020-06-1910.050.000.000.00-273410.00%
GLD200630P001470002019-12-10 1:54PM EST2020-06-3010.350.000.000.00-262850.00%
GLD200930P001470002019-12-09 10:08AM EST2020-09-3011.250.000.000.00-282510.00%
GLD210115P001470002019-08-19 8:30AM EST2021-01-1510.9511.9512.450.00-14611.82%