GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001550002019-11-06 9:42AM EST2019-12-130.080.000.000.00--125.00%
GLD191220C001550002019-12-10 12:23PM EST2019-12-200.010.000.010.00-34,01025.78%
GLD191227C001550002019-12-04 9:40AM EST2019-12-270.020.000.010.00-26320.31%
GLD191231C001550002019-12-09 11:50AM EST2019-12-310.010.000.010.00-2023,62318.36%
GLD200117C001550002019-12-09 9:48AM EST2020-01-170.020.020.030.00-1,00511,58115.63%
GLD200221C001550002019-12-06 12:54PM EST2020-02-210.230.190.200.00-180715.45%
GLD200320C001550002019-12-10 1:58PM EST2020-03-200.430.420.44+0.01+2.38%224,31515.65%
GLD200331C001550002019-12-06 2:19PM EST2020-03-310.530.500.520.00-141,13515.50%
GLD200619C001550002019-12-05 11:40AM EST2020-06-191.681.281.300.00-4646,05615.52%
GLD200630C001550002019-12-09 12:40PM EST2020-06-301.371.381.410.00-814115.52%
GLD200930C001550002019-12-04 10:13AM EST2020-09-302.712.322.380.00-1012115.67%
GLD210115C001550002019-12-10 10:37AM EST2021-01-153.603.453.60+0.12+3.45%128,70116.08%
GLD210319C001550002019-12-10 12:24PM EST2021-03-194.204.054.30-0.30-6.67%101016.27%
GLD210618C001550002019-12-06 2:43PM EST2021-06-185.104.855.200.00-247216.39%
GLD210917C001550002019-12-09 12:54PM EST2021-09-176.105.806.400.00-5016.99%
GLD220121C001550002019-12-09 3:09PM EST2022-01-217.356.957.900.00-1519917.54%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001550002019-11-14 3:48PM EST2019-12-2016.5016.9517.200.00-150040.04%
GLD191231P001550002019-11-14 3:48PM EST2019-12-3116.5017.0017.200.00-80028.32%
GLD200117P001550002019-12-05 2:43PM EST2020-01-1715.9516.4517.900.00-53230.74%
GLD200221P001550002019-12-10 10:58AM EST2020-02-2117.1017.0017.15+0.95+5.88%11014.65%
GLD200320P001550002019-11-20 12:59PM EST2020-03-2016.6017.0017.200.00-2014213.21%
GLD200331P001550002019-12-05 11:46AM EST2020-03-3115.8517.0517.250.00-48813.14%
GLD200619P001550002019-12-09 11:45AM EST2020-06-1917.7517.3517.550.00-4219612.08%
GLD200630P001550002019-12-06 1:25PM EST2020-06-3017.5517.3517.60-0.30-1.68%521112.02%
GLD200930P001550002019-12-05 9:36AM EST2020-09-3017.1517.8018.050.00-2413311.73%
GLD210115P001550002019-12-10 1:14PM EST2021-01-1518.4518.4018.65-0.30-1.60%6216411.71%
GLD210618P001550002019-11-08 11:45AM EST2021-06-1819.7519.0019.550.00-14811.79%