GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:164.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200221C001640002020-02-18 12:22PM EST2020-02-210.010.000.010.00-41,41636.72%
GLD200228C001640002020-02-18 12:11AM EST2020-02-280.020.010.020.00---21.88%
GLD200306C001640002020-02-13 3:50PM EST2020-03-060.030.050.060.00-4019.53%
GLD200320C001640002020-02-18 1:41PM EST2020-03-200.130.150.16+0.03+30.00%2017.24%
GLD200417C001640002020-02-18 2:57PM EST2020-04-170.400.420.43+0.19+90.48%16815.67%
GLD200515C001640002020-02-11 12:02PM EST2020-05-150.600.790.81+0.20+50.00%50515.48%
GLD200619C001640002020-02-14 12:30PM EST2020-06-191.291.271.30+0.29+29.00%215015.33%
GLD200630C001640002020-02-06 3:42PM EST2020-06-300.831.411.440.00-20021015.25%
GLD200918C001640002020-02-13 2:24PM EST2020-09-182.012.612.650.00--1215.52%
GLD210115C001640002020-02-13 3:23PM EST2021-01-153.704.454.550.00-171416.27%
GLD210618C001640002019-10-15 10:51AM EST2021-06-185.700.000.000.00--01.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200306P001640002020-01-30 10:40AM EST2020-03-0614.9513.0513.200.00--020.51%
GLD200320P001640002020-01-31 3:51PM EST2020-03-2015.3013.1013.200.00-261015.24%
GLD200331P001640002020-02-03 12:04AM EST2020-03-3115.7513.1513.200.00-2213.09%
GLD200417P001640002020-02-14 10:44AM EST2020-04-1715.2513.2513.300.00-161012.84%
GLD200515P001640002020-02-11 12:02PM EST2020-05-1516.6013.4513.550.00--3012.94%
GLD200619P001640002020-02-11 10:56AM EST2020-06-1917.0013.7513.850.00-7137312.68%
GLD200630P001640002020-01-28 10:25AM EST2020-06-3016.6013.8013.900.00--1812.40%
GLD200918P001640002020-02-04 10:27AM EST2020-09-1818.4014.6014.700.00-105612.51%
GLD210115P001640002020-01-07 2:37PM EST2021-01-1518.7017.8017.950.00-279316.84%
GLD210618P001640002020-01-14 9:47AM EST2021-06-1820.5518.2018.500.00--014.79%