GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:157.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001570002020-02-18 11:11AM EST2020-02-210.020.020.03+0.01+100.00%6019.34%
GLD200228C001570002020-02-10 11:56AM EST2020-02-280.070.140.150.00-15016.07%
GLD200306C001570002020-02-18 11:02AM EST2020-03-060.290.310.32+0.10+52.63%2509615.41%
GLD200320C001570002020-02-18 11:13AM EST2020-03-200.620.630.64+0.25+67.57%141014.55%
GLD200327C001570002020-02-18 10:30AM EST2020-03-270.650.770.78+0.37+132.14%-114.21%
GLD200331C001570002020-02-18 11:10AM EST2020-03-310.810.840.85+0.29+55.77%9014.00%
GLD200417C001570002020-02-18 10:43AM EST2020-04-171.101.231.25+0.29+35.80%15014.00%
GLD200515C001570002020-02-18 10:07AM EST2020-05-151.411.821.85+0.31+28.18%1214.00%
GLD200619C001570002020-02-18 10:31AM EST2020-06-192.292.522.55+0.45+24.46%1014.09%
GLD200630C001570002020-02-14 12:56PM EST2020-06-302.102.712.740.00-2014.08%
GLD200918C001570002020-02-18 10:41AM EST2020-09-184.004.204.25+0.80+25.00%114114.63%
GLD200930C001570002020-02-11 3:55PM EST2020-09-303.004.404.450.00-166714.67%
GLD201231C001570002020-01-08 10:39AM EST2020-12-316.004.654.750.00--8812.92%
GLD210115C001570002020-02-14 1:04PM EST2021-01-155.556.356.450.00-10015.66%
GLD210618C001570002020-02-11 10:15AM EST2021-06-186.778.458.600.00-13316.08%
GLD220121C001570002020-02-06 10:23AM EST2022-01-219.3010.6011.450.00-32016.79%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221P001570002020-02-03 10:54AM EST2020-02-219.856.156.250.00-47926.27%
GLD200228P001570002020-02-18 10:28AM EST2020-02-286.856.206.25-2.80-29.02%51715.82%
GLD200320P001570002020-02-18 11:09AM EST2020-03-206.706.556.60-1.60-19.28%25013.25%
GLD200327P001570002020-02-12 2:26PM EST2020-03-279.656.656.750.00--113.18%
GLD200331P001570002020-02-18 10:28AM EST2020-03-317.256.756.80-1.15-13.69%3914412.92%
GLD200417P001570002020-02-18 10:08AM EST2020-04-177.757.007.10-0.70-8.28%2012.65%
GLD200619P001570002020-01-31 12:43PM EST2020-06-199.387.958.000.00-271,36611.99%
GLD200630P001570002020-02-14 11:17AM EST2020-06-309.458.058.100.00-5011.80%
GLD200918P001570002020-02-13 11:30AM EST2020-09-1810.409.159.200.00-10011.98%
GLD200930P001570002020-02-04 10:59AM EST2020-09-3012.209.309.350.00-1024212.00%
GLD201231P001570002020-02-14 9:38AM EST2020-12-3111.6510.5510.700.00-74012.65%
GLD210115P001570002020-02-13 9:39AM EST2021-01-1512.1010.7510.850.00-217412.64%
GLD210618P001570002019-11-18 12:03AM EST2021-06-1820.6519.8020.250.00--2124.09%