GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:161.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228C001610002020-02-21 3:54PM EST2020-02-280.280.260.28+0.22+366.67%1,219023.68%
GLD200306C001610002020-02-21 3:31PM EST2020-03-060.570.510.52+0.39+216.67%146020.31%
GLD200320C001610002020-02-21 3:59PM EST2020-03-200.850.830.85+0.47+123.68%7,482017.24%
GLD200331C001610002020-02-21 3:39PM EST2020-03-311.141.051.06+0.54+90.00%183016.02%
GLD200417C001610002020-02-21 3:56PM EST2020-04-171.431.431.45+0.56+64.37%157015.39%
GLD200515C001610002020-02-21 3:33PM EST2020-05-152.122.022.05+0.81+61.83%91014.95%
GLD200619C001610002020-02-21 2:34PM EST2020-06-192.672.652.68+0.99+58.93%135014.57%
GLD200630C001610002020-02-20 12:53PM EST2020-06-302.012.822.850.00-14014.45%
GLD200918C001610002020-02-21 12:50PM EST2020-09-184.254.154.25+1.27+42.62%17014.55%
GLD201231C001610002020-02-19 3:28PM EST2020-12-314.895.956.100.00-25015.24%
GLD210115C001610002020-02-21 1:22PM EST2021-01-156.376.156.35+1.12+21.33%10015.32%
GLD210618C001610002020-01-08 3:14PM EST2021-06-186.505.705.900.00-687411.99%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228P001610002020-02-21 2:03PM EST2020-02-286.406.506.60-5.40-45.76%21024.17%
GLD200306P001610002020-02-18 10:16AM EST2020-03-0611.106.706.800.00-25020.04%
GLD200320P001610002020-02-21 2:52PM EST2020-03-207.056.957.00-2.10-22.95%100015.99%
GLD200331P001610002020-02-21 3:34PM EST2020-03-316.957.107.20-2.10-23.20%273014.97%
GLD200417P001610002020-02-20 3:40PM EST2020-04-179.077.357.450.00-12013.86%
GLD200515P001610002020-02-21 3:34PM EST2020-05-157.657.807.90-1.60-17.30%1013.20%
GLD200619P001610002020-02-21 2:20PM EST2020-06-198.208.258.35-6.00-42.25%8012.58%
GLD200918P001610002020-02-19 1:47PM EST2020-09-1811.559.309.450.00--012.08%
GLD201231P001610002020-01-22 1:16PM EST2020-12-3114.7510.6510.800.00-10012.38%
GLD210115P001610002020-02-03 10:09AM EST2021-01-1515.0012.1512.250.00-25014.65%
GLD210618P001610002019-11-14 10:54AM EST2021-06-1824.2523.2523.800.00-245128.44%