GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200529C001500002020-05-29 3:46PM EDT2020-05-2912.8312.7013.30+1.38+12.05%8513385.55%
GLD200605C001500002020-05-29 10:43AM EDT2020-06-0512.9012.7513.05+1.30+11.21%2121932.81%
GLD200612C001500002020-05-29 2:52PM EDT2020-06-1213.5012.7013.10+2.30+20.54%51325.49%
GLD200619C001500002020-05-29 3:45PM EDT2020-06-1913.0012.7513.25+1.25+10.64%12529,45724.05%
GLD200626C001500002020-05-27 9:30AM EDT2020-06-2610.6012.8013.300.00-254721.68%
GLD200630C001500002020-05-29 3:51PM EDT2020-06-3013.1012.8513.35+1.72+15.11%1155,27920.95%
GLD200702C001500002020-05-22 1:01PM EDT2020-07-0213.6513.0013.200.00-1418.34%
GLD200717C001500002020-05-29 3:21PM EDT2020-07-1713.3013.2513.65+1.15+9.47%531,49519.74%
GLD200821C001500002020-05-29 11:54AM EDT2020-08-2114.4513.8014.15+2.00+16.06%113317.98%
GLD200918C001500002020-05-29 3:53PM EDT2020-09-1814.7514.6014.80+1.13+8.30%1818,06718.34%
GLD200930C001500002020-05-29 2:44PM EDT2020-09-3015.1014.8515.05+1.40+10.22%92,96118.37%
GLD201120C001500002020-05-27 10:57AM EDT2020-11-2013.6816.1016.250.00-29819.01%
GLD201218C001500002020-05-29 9:35AM EDT2020-12-1816.5016.5017.00+1.30+8.55%310519.58%
GLD201231C001500002020-05-29 2:54PM EDT2020-12-3117.2516.7017.25+1.25+7.81%31,57219.59%
GLD210115C001500002020-05-29 3:59PM EDT2021-01-1517.2016.9517.30+1.51+9.62%7219,05219.06%
GLD210319C001500002020-05-29 12:28PM EDT2021-03-1918.6018.2518.70+1.20+6.90%22,79919.75%
GLD210331C001500002020-05-19 1:50PM EDT2021-03-3121.5518.4518.950.00-13919.84%
GLD210618C001500002020-05-29 2:44PM EDT2021-06-1820.4519.8020.85+1.89+10.18%133,16220.94%
GLD210917C001500002020-05-27 9:30AM EDT2021-09-1720.0020.9522.750.00-1021821.70%
GLD220121C001500002020-05-29 3:46PM EDT2022-01-2124.7424.3024.85+1.51+6.50%67,25522.07%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200529P001500002020-05-29 2:33PM EDT2020-05-290.010.000.010.00-11,14959.38%
GLD200605P001500002020-05-29 3:04PM EDT2020-06-050.030.020.03-0.01-25.00%21384625.39%
GLD200612P001500002020-05-29 3:17PM EDT2020-06-120.050.050.06-0.02-28.57%2268420.70%
GLD200619P001500002020-05-29 3:54PM EDT2020-06-190.090.090.09-0.05-35.71%21127,28218.26%
GLD200626P001500002020-05-29 3:59PM EDT2020-06-260.140.140.17-0.06-30.00%5443217.92%
GLD200630P001500002020-05-29 3:48PM EDT2020-06-300.170.160.18-0.07-29.17%132,57017.02%
GLD200702P001500002020-05-29 2:59PM EDT2020-07-020.200.200.22-0.08-28.57%10018217.24%
GLD200710P001500002020-05-29 10:58AM EDT2020-07-100.350.33--0.04-10.26%13-17.09%
GLD200717P001500002020-05-29 3:41PM EDT2020-07-170.410.410.44-0.11-21.15%695,03317.04%
GLD200821P001500002020-05-29 3:11PM EDT2020-08-211.161.141.18-0.18-13.43%1282,68117.68%
GLD200918P001500002020-05-29 1:59PM EDT2020-09-181.701.751.79-0.26-13.27%6115,57317.96%
GLD200930P001500002020-05-28 2:59PM EDT2020-09-302.111.952.000.00-2238917.87%
GLD201120P001500002020-05-29 3:10PM EDT2020-11-203.203.103.20-0.12-3.61%136418.63%
GLD201218P001500002020-05-29 12:32PM EDT2020-12-183.693.653.75-0.18-4.65%475,33918.74%
GLD201231P001500002020-05-28 11:45AM EDT2020-12-314.053.854.000.00-21,40518.78%
GLD210115P001500002020-05-29 2:52PM EDT2021-01-154.084.104.20-0.56-12.07%17,49318.64%
GLD210319P001500002020-05-26 3:29PM EDT2021-03-195.975.155.400.00-1,29086218.99%
GLD210331P001500002020-05-18 11:32AM EDT2021-03-318.105.355.650.00-11319.10%
GLD210618P001500002020-05-26 3:16PM EDT2021-06-187.716.707.100.00-3063,00819.54%
GLD210917P001500002020-05-28 10:29AM EDT2021-09-179.008.458.800.00-319820.16%
GLD220121P001500002020-05-29 1:09PM EDT2022-01-2110.6010.4010.90-0.55-4.93%1,8626,28820.73%