GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206C001500002019-11-21 9:53AM EST2019-12-060.030.000.000.00-116225.00%
GLD191213C001500002019-12-05 11:21AM EST2019-12-130.010.010.000.00-59212.50%
GLD191220C001500002019-12-05 2:34PM EST2019-12-200.010.000.000.00-2037,2066.25%
GLD191227C001500002019-12-04 10:12AM EST2019-12-270.060.000.000.00-146.25%
GLD191231C001500002019-12-05 3:39PM EST2019-12-310.050.000.000.00-716,1356.25%
GLD200117C001500002019-12-05 3:45PM EST2020-01-170.190.000.000.00-1,43750,0686.25%
GLD200221C001500002019-12-05 1:38PM EST2020-02-210.660.000.000.00-3357973.13%
GLD200320C001500002019-12-05 2:09PM EST2020-03-201.080.000.000.00-427,1653.13%
GLD200331C001500002019-12-04 10:29AM EST2020-03-311.200.000.000.00-212,2443.13%
GLD200619C001500002019-12-05 2:31PM EST2020-06-192.280.000.000.00-6,13227,6523.13%
GLD200630C001500002019-12-05 2:59PM EST2020-06-302.450.000.000.00-556143.13%
GLD200930C001500002019-12-04 3:54PM EST2020-09-303.580.000.000.00-1,0251,1691.56%
GLD210115C001500002019-12-05 12:19PM EST2021-01-154.980.000.000.00-15,0621.56%
GLD210319C001500002019-12-04 10:38AM EST2021-03-195.450.000.000.00-20201.56%
GLD210618C001500002019-12-03 12:17PM EST2021-06-186.830.000.000.00-15521.56%
GLD210917C001500002019-12-02 9:30AM EST2021-09-176.620.000.000.00-231.56%
GLD220121C001500002019-12-05 1:46PM EST2022-01-219.340.000.000.00-21681.56%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191206P001500002019-11-06 12:49PM EST2019-12-069.600.000.000.00-2700.00%
GLD191213P001500002019-11-04 11:52AM EST2019-12-138.200.000.000.00-2200.00%
GLD191220P001500002019-12-03 3:31PM EST2019-12-2010.880.000.000.00-511,0000.00%
GLD191231P001500002019-11-19 1:20PM EST2019-12-3111.000.000.000.00-11310.00%
GLD200117P001500002019-11-29 10:25AM EST2020-01-1712.380.000.000.00-51420.00%
GLD200221P001500002019-11-20 10:35AM EST2020-02-2112.050.000.000.00-742850.00%
GLD200320P001500002019-12-05 3:16PM EST2020-03-2011.500.000.000.00-71,0140.00%
GLD200331P001500002019-11-12 11:26AM EST2020-03-3113.300.000.000.00-321480.00%
GLD200619P001500002019-12-04 10:21AM EST2020-06-1912.250.000.000.00-251350.00%
GLD200630P001500002019-12-05 11:08AM EST2020-06-3012.050.000.000.00-782920.00%
GLD200930P001500002019-11-21 12:45PM EST2020-09-3013.700.000.000.00-10150.00%
GLD210115P001500002019-12-03 10:12AM EST2021-01-1513.400.000.000.00-105630.00%
GLD210618P001500002019-11-18 10:49AM EST2021-06-1815.050.000.000.00-3530.00%
GLD220121P001500002019-12-02 11:29AM EST2022-01-2116.480.000.000.00-60660.00%