GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:162.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001620002020-02-10 10:12AM EST2020-02-210.010.000.010.00-72,21532.03%
GLD200228C001620002020-02-03 9:30AM EST2020-02-280.070.020.030.00-1320.12%
GLD200306C001620002020-01-31 12:42PM EST2020-03-060.050.080.09-0.15-75.00%2518.36%
GLD200320C001620002020-02-18 3:24PM EST2020-03-200.200.220.23+0.06+42.86%77016.48%
GLD200331C001620002020-02-18 10:12AM EST2020-03-310.220.330.34+0.01+4.76%6015.56%
GLD200417C001620002020-02-18 3:53PM EST2020-04-170.560.570.58+0.31+124.00%116915.22%
GLD200515C001620002020-02-18 11:47AM EST2020-05-151.041.001.02+0.32+44.44%8015.06%
GLD200619C001620002020-02-18 3:34PM EST2020-06-191.531.541.57+0.32+26.45%199014.99%
GLD200630C001620002020-02-18 11:00AM EST2020-06-301.751.681.72+0.76+76.77%299214.91%
GLD200918C001620002020-02-13 2:24PM EST2020-09-182.842.973.05+0.31+12.25%12915.33%
GLD201231C001620002020-02-03 10:39AM EST2020-12-314.174.704.800.00-1016.04%
GLD210115C001620002020-02-18 12:21PM EST2021-01-155.054.905.00+1.00+24.69%5231416.05%
GLD210618C001620002020-02-14 12:01PM EST2021-06-186.056.857.000.00-30016.31%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221P001620002020-01-03 10:52AM EST2020-02-2116.3014.1014.350.00-1212130.37%
GLD200306P001620002020-01-31 3:53PM EST2020-03-0612.7511.0511.250.00-15019.73%
GLD200320P001620002020-02-10 3:50PM EST2020-03-2011.8011.1511.25-1.75-12.92%62814.60%
GLD200331P001620002020-02-18 12:12AM EST2020-03-3113.6511.2511.300.00--513.43%
GLD200417P001620002020-02-12 11:18AM EST2020-04-1713.7511.3511.450.00-115513.06%
GLD200619P001620002020-02-18 3:57PM EST2020-06-1912.0011.9512.05-3.65-23.32%113912.34%
GLD200918P001620002020-02-04 10:27AM EST2020-09-1816.6512.9013.000.00-108212.26%
GLD201231P001620002020-01-22 12:50PM EST2020-12-3115.5514.1014.250.00-10012.75%
GLD210115P001620002020-02-18 1:20PM EST2021-01-1514.4414.2514.35-3.21-18.19%28612.67%