GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:149.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001490002020-02-18 3:59PM EST2020-02-212.102.052.10+1.29+159.26%3,2686,01014.94%
GLD200228C001490002020-02-18 3:59PM EST2020-02-282.382.352.39+1.21+103.42%2,0661,99312.13%
GLD200306C001490002020-02-18 2:14PM EST2020-03-062.562.692.73+1.00+64.10%21277912.35%
GLD200313C001490002020-02-18 3:52PM EST2020-03-132.952.932.96+1.14+62.98%12554812.06%
GLD200320C001490002020-02-18 3:59PM EST2020-03-203.203.153.20+1.17+57.64%2,034012.09%
GLD200327C001490002020-02-18 12:41PM EST2020-03-273.173.353.40+0.96+43.44%9012.02%
GLD200331C001490002020-02-18 3:47PM EST2020-03-313.453.403.50+1.17+51.32%1761,99811.95%
GLD200403C001490002020-02-18 12:18PM EST2020-04-033.453.553.60+1.01+41.39%65-12.05%
GLD200417C001490002020-02-18 3:43PM EST2020-04-173.953.904.00+1.17+42.09%169012.24%
GLD200515C001490002020-02-18 2:02PM EST2020-05-154.454.604.70+0.95+27.14%9081212.55%
GLD200619C001490002020-02-18 2:40PM EST2020-06-195.245.355.45+1.00+23.58%77012.80%
GLD200630C001490002020-02-18 3:59PM EST2020-06-305.655.555.65+1.15+25.56%233012.82%
GLD200918C001490002020-02-18 12:43PM EST2020-09-187.157.107.20+1.05+17.21%126,37813.56%
GLD200930C001490002020-02-18 1:11PM EST2020-09-307.207.307.40+1.03+16.69%4013.62%
GLD201231C001490002020-02-14 1:30PM EST2020-12-318.509.109.20+0.36+4.42%10014.73%
GLD210115C001490002020-02-18 12:42PM EST2021-01-159.209.359.40+0.95+11.52%9014.74%
GLD210618C001490002020-02-12 10:59AM EST2021-06-189.2811.4511.750.00-424315.61%
GLD220121C001490002020-01-28 9:58AM EST2022-01-2113.3514.3014.600.00-18216.43%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221P001490002020-02-18 2:57PM EST2020-02-210.170.150.16-0.62-78.48%2,460014.06%
GLD200228P001490002020-02-18 3:37PM EST2020-02-280.410.400.42-0.71-63.39%1,436011.38%
GLD200306P001490002020-02-18 12:34PM EST2020-03-060.700.690.71-0.76-52.05%51011.40%
GLD200313P001490002020-02-18 3:03PM EST2020-03-130.890.880.90-0.73-45.06%18010.99%
GLD200320P001490002020-02-18 3:59PM EST2020-03-201.071.081.09-0.77-41.85%4,219010.87%
GLD200327P001490002020-02-18 2:28PM EST2020-03-271.251.221.24-0.65-34.21%51010.65%
GLD200331P001490002020-02-18 12:13PM EST2020-03-311.281.291.30-0.71-35.68%4010.45%
GLD200403P001490002020-02-18 1:56PM EST2020-04-031.391.391.41-0.76-35.35%36-10.65%
GLD200417P001490002020-02-18 3:47PM EST2020-04-171.671.661.68-0.71-29.83%214010.49%
GLD200515P001490002020-02-18 3:39PM EST2020-05-152.212.192.22-0.71-24.32%3410810.55%
GLD200619P001490002020-02-18 2:06PM EST2020-06-192.792.762.80-0.76-21.41%121,49310.64%
GLD200630P001490002020-02-04 10:11AM EST2020-06-303.302.912.94-1.75-34.65%14660310.58%
GLD200918P001490002020-02-18 3:49PM EST2020-09-184.074.054.10-0.93-18.60%112010.94%
GLD200930P001490002020-02-18 11:26AM EST2020-09-304.304.204.25-1.95-31.20%272710.98%
GLD201231P001490002020-02-18 12:39PM EST2020-12-315.605.505.60-0.80-12.50%272411.70%
GLD210115P001490002020-02-18 3:58PM EST2021-01-155.755.705.80-0.75-11.54%51011.78%