GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:148.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001480002019-12-13 3:47PM EST2019-12-200.010.000.000.00-1,160012.50%
GLD191227C001480002019-12-13 11:34AM EST2019-12-270.010.000.000.00-206.25%
GLD191231C001480002019-12-12 3:32PM EST2019-12-310.040.000.000.00-1906.25%
GLD200103C001480002019-12-16 12:09AM EST2020-01-030.040.000.000.00--06.25%
GLD200110C001480002019-12-10 10:31AM EST2020-01-100.080.000.000.00-106.25%
GLD200117C001480002019-12-13 12:44PM EST2020-01-170.150.000.000.00-1406.25%
GLD200124C001480002019-12-12 1:51PM EST2020-01-240.210.000.000.00-603.13%
GLD200131C001480002019-12-16 12:09AM EST2020-01-310.310.000.000.00--03.13%
GLD200221C001480002019-12-12 1:30PM EST2020-02-210.610.000.000.00-503.13%
GLD200320C001480002019-12-13 12:21PM EST2020-03-201.080.000.000.00-1103.13%
GLD200331C001480002019-12-12 9:39AM EST2020-03-311.340.000.000.00-103.13%
GLD200619C001480002019-12-13 11:40AM EST2020-06-192.460.000.000.00-301.56%
GLD200630C001480002019-12-12 12:48PM EST2020-06-302.440.000.000.00-701.56%
GLD200930C001480002019-12-05 2:00PM EST2020-09-303.800.000.000.00-101.56%
GLD210115C001480002019-12-13 11:29AM EST2021-01-155.250.000.000.00-101.56%
GLD210618C001480002019-11-29 9:31AM EST2021-06-186.210.000.000.00-101.56%
GLD220121C001480002019-12-02 9:30AM EST2022-01-218.870.000.000.00-100.78%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001480002019-11-27 12:03PM EST2019-12-2010.100.000.000.00-200.00%
GLD191227P001480002019-11-27 12:25PM EST2019-12-2710.900.000.000.00-300.00%
GLD191231P001480002019-12-12 9:35AM EST2019-12-318.300.000.000.00-400.00%
GLD200110P001480002019-12-13 11:07AM EST2020-01-109.300.000.000.00-100.00%
GLD200117P001480002019-12-13 11:07AM EST2020-01-179.300.000.000.00-300.00%
GLD200131P001480002019-12-16 12:09AM EST2020-01-319.750.000.000.00--00.00%
GLD200221P001480002019-12-05 3:05PM EST2020-02-219.400.000.000.00-1300.00%
GLD200320P001480002019-12-04 9:31AM EST2020-03-209.700.000.000.00-100.00%
GLD200331P001480002019-12-04 9:46AM EST2020-03-319.850.000.000.00-1200.00%
GLD200619P001480002019-12-10 9:55AM EST2020-06-1911.100.000.000.00-5200.00%
GLD200630P001480002019-12-10 12:36PM EST2020-06-3011.250.000.000.00-5100.00%
GLD200930P001480002019-11-12 10:00AM EST2020-09-3012.9011.0011.150.00-102010.94%
GLD210115P001480002019-06-07 9:58AM EST2021-01-1526.1017.5018.050.00-50021.99%
GLD210618P001480002019-11-08 9:43AM EST2021-06-1814.4412.6513.150.00-1011.24%