GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220C001600002019-12-13 12:09PM EST2019-12-200.010.000.010.00-27,75041.41%
GLD191231C001600002019-12-10 9:56AM EST2019-12-310.010.000.010.00-117,87324.61%
GLD200117C001600002019-12-10 10:32AM EST2020-01-170.010.010.020.00-689,94118.75%
GLD200221C001600002019-12-13 12:09PM EST2020-02-210.120.120.14-0.02-14.29%266617.38%
GLD200320C001600002019-12-13 2:22PM EST2020-03-200.330.310.33+0.03+10.00%10317,88317.29%
GLD200331C001600002019-12-13 11:44AM EST2020-03-310.400.380.40+0.04+11.11%2436117.09%
GLD200619C001600002019-12-13 3:04PM EST2020-06-191.121.081.11+0.12+12.00%408,54216.90%
GLD200630C001600002019-12-09 3:17PM EST2020-06-301.081.161.200.00-14068916.81%
GLD200930C001600002019-12-13 3:11PM EST2020-09-302.062.032.09+0.10+5.10%1418516.75%
GLD210115C001600002019-12-13 2:29PM EST2021-01-153.153.103.25+0.10+3.28%274,42317.02%
GLD210319C001600002019-12-11 2:02PM EST2021-03-193.703.703.850.00-429817.02%
GLD210618C001600002019-12-12 10:18AM EST2021-06-184.404.404.800.00-42,05017.21%
GLD210917C001600002019-12-06 9:30AM EST2021-09-175.405.255.750.00-102317.43%
GLD220121C001600002019-12-12 10:31AM EST2022-01-216.705.957.300.00-411618.06%
PutsforDecember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191220P001600002019-11-08 3:55PM EST2019-12-2022.5520.8021.050.00-1058.20%
GLD191231P001600002019-11-05 9:36AM EST2019-12-3119.2022.3522.450.00-5061.52%
GLD200117P001600002019-10-31 9:14AM EST2020-01-1717.5221.9522.250.00-51642.03%
GLD200320P001600002019-12-09 3:06PM EST2020-03-2022.3720.8021.100.00-52615.38%
GLD200331P001600002019-11-05 10:23AM EST2020-03-3120.1022.3022.550.00-212125.22%
GLD200619P001600002019-12-06 2:28PM EST2020-06-1922.5521.0521.300.00-17712.87%
GLD200630P001600002019-12-02 1:13PM EST2020-06-3022.3521.0521.350.00-102212.85%
GLD200930P001600002019-12-11 11:44AM EST2020-09-3021.9521.4521.700.00-1015112.33%
GLD210115P001600002019-12-11 9:47AM EST2021-01-1522.5521.9022.150.00-109412.03%
GLD210618P001600002019-09-10 9:17AM EST2021-06-1822.5521.9525.200.00-2916.36%
GLD220121P001600002019-11-26 11:09AM EST2022-01-2125.1823.0024.200.00-1312.34%