GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:152.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001520002019-12-12 9:51AM EST2019-12-200.010.000.010.00-1010,73925.00%
GLD191231C001520002019-12-12 10:34AM EST2019-12-310.010.000.020.00-191,02817.58%
GLD200117C001520002019-12-11 2:51PM EST2020-01-170.060.060.07-0.01-14.29%611,44015.33%
GLD200221C001520002019-12-11 10:15AM EST2020-02-210.310.340.350.00-22415.09%
GLD200320C001520002019-12-09 3:09PM EST2020-03-200.660.660.680.00-348315.27%
GLD200619C001520002019-12-12 2:06PM EST2020-06-191.731.701.74+0.14+8.81%2815315.20%
GLD200630C001520002019-11-15 10:32AM EST2020-06-302.241.811.860.00-1535715.17%
GLD200930C001520002019-12-03 9:30AM EST2020-09-303.202.852.930.00-51715.31%
GLD210115C001520002019-12-06 9:44AM EST2021-01-153.964.104.250.00-1094415.75%
GLD210618C001520002019-09-30 9:53AM EST2021-06-188.357.358.450.00-12419.97%
GLD220121C001520002019-11-18 12:03AM EST2022-01-218.907.458.950.00--117.57%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001520002019-11-18 9:55AM EST2019-12-2013.5513.4513.700.00-3036.33%
GLD191231P001520002019-11-15 1:04PM EST2019-12-3113.6513.4013.700.00-11323.63%
GLD200117P001520002019-12-04 9:44AM EST2020-01-1713.4013.5013.600.00-52613.67%
GLD200221P001520002019-12-12 11:50AM EST2020-02-2113.9013.5513.70+0.80+6.11%335212.26%
GLD200320P001520002019-11-11 10:03AM EST2020-03-2013.9013.6513.850.00-2116812.16%
GLD200619P001520002019-12-06 11:16AM EST2020-06-1915.1514.1514.400.00-523311.74%
GLD200630P001520002019-12-06 11:14AM EST2020-06-3015.1514.2014.450.00-5722811.63%
GLD200930P001520002019-12-10 12:42PM EST2020-09-3015.2514.7514.950.00-10013011.24%
GLD210115P001520002019-12-11 9:33AM EST2021-01-1515.6515.4015.700.00-268111.41%