GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:163.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228C001630002020-02-27 3:50PM EST2020-02-280.010.000.000.00-4033,00825.00%
GLD200306C001630002020-02-27 3:53PM EST2020-03-060.250.000.000.00-5736512.50%
GLD200313C001630002020-02-26 3:57PM EST2020-03-130.37--0.00--1180.00%
GLD200320C001630002020-02-27 3:59PM EST2020-03-200.610.000.000.00-56912,5586.25%
GLD200327C001630002020-02-27 5:50PM EST2020-03-270.73--0.00--100.00%
GLD200331C001630002020-02-27 2:52PM EST2020-03-310.800.000.000.00-2715873.13%
GLD200403C001630002020-02-27 12:28PM EST2020-04-031.02--0.00--60.00%
GLD200417C001630002020-02-27 3:58PM EST2020-04-171.210.000.000.00-36414,1383.13%
GLD200515C001630002020-02-27 12:55PM EST2020-05-151.830.000.000.00-2394,2203.13%
GLD200619C001630002020-02-27 2:09PM EST2020-06-192.650.000.000.00-4642,6243.13%
GLD200630C001630002020-02-27 9:51AM EST2020-06-302.750.000.000.00-204793.13%
GLD200918C001630002020-02-27 2:51PM EST2020-09-183.960.000.000.00-991,0241.56%
GLD201231C001630002020-02-27 3:37PM EST2020-12-315.550.000.000.00-643071.56%
GLD210115C001630002020-02-27 12:11PM EST2021-01-155.880.000.000.00-93181.56%
GLD210618C001630002020-02-21 12:06PM EST2021-06-187.470.000.000.00-1731.56%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228P001630002020-02-24 10:37AM EST2020-02-285.457.557.700.00--00.00%
GLD200306P001630002020-02-27 12:12PM EST2020-03-068.550.000.000.00-14730.00%
GLD200313P001630002020-02-26 10:27AM EST2020-03-139.25--0.00--60.00%
GLD200320P001630002020-02-26 12:15PM EST2020-03-208.850.000.000.00-482090.00%
GLD200331P001630002020-02-26 11:55AM EST2020-03-318.900.000.000.00-132580.00%
GLD200417P001630002020-02-25 3:13PM EST2020-04-179.560.000.000.00-22530.00%
GLD200515P001630002020-02-27 12:35PM EST2020-05-159.900.000.000.00-601530.00%
GLD200619P001630002020-02-24 3:45PM EST2020-06-199.100.000.000.00-613280.00%
GLD200630P001630002020-02-24 9:32AM EST2020-06-3010.300.000.000.00-1100.00%
GLD200918P001630002020-02-25 1:30PM EST2020-09-1810.700.000.000.00-462240.00%
GLD201231P001630002020-01-29 11:13AM EST2020-12-3116.950.000.000.00--00.00%
GLD210115P001630002020-01-21 9:49AM EST2021-01-1516.7513.5013.600.00-14014.05%
GLD210618P001630002020-01-13 12:08PM EST2021-06-1819.4517.4017.700.00--017.62%