GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228C001700002020-02-25 3:59PM EST2020-02-280.030.000.010.00-1,5322,59246.88%
GLD200306C001700002020-02-27 9:51AM EST2020-03-060.100.090.10+0.05+100.00%42,62730.47%
GLD200313C001700002020-02-27 9:31AM EST2020-03-130.150.170.19+0.05+50.00%23,58225.78%
GLD200320C001700002020-02-27 9:51AM EST2020-03-200.320.300.32+0.16+100.00%646,70224.10%
GLD200327C001700002020-02-27 9:42AM EST2020-03-270.380.450.47+0.07+22.58%63,65623.19%
GLD200331C001700002020-02-26 3:24PM EST2020-03-310.300.490.510.00-12311,87822.27%
GLD200403C001700002020-02-27 9:32AM EST2020-04-030.530.540.58+0.17+47.22%1035322.12%
GLD200417C001700002020-02-27 9:48AM EST2020-04-170.820.770.79+0.34+70.83%6914,78720.61%
GLD200515C001700002020-02-27 9:43AM EST2020-05-151.201.251.28+0.38+46.34%222,82419.39%
GLD200619C001700002020-02-26 3:59PM EST2020-06-191.261.781.820.00-5113,69718.40%
GLD200630C001700002020-02-26 12:45PM EST2020-06-301.601.921.960.00-5621,27118.09%
GLD200918C001700002020-02-26 2:53PM EST2020-09-182.703.053.150.00-389,77117.37%
GLD200930C001700002020-02-27 9:48AM EST2020-09-303.323.203.30+0.68+25.76%201,16817.26%
GLD201231C001700002020-02-27 9:43AM EST2020-12-314.504.554.70+0.50+12.50%831,29617.28%
GLD210115C001700002020-02-26 1:52PM EST2021-01-154.554.704.90+0.36+8.59%59,22217.26%
GLD210319C001700002020-02-26 2:47PM EST2021-03-195.005.505.700.00-10426217.16%
GLD210618C001700002020-02-25 12:13PM EST2021-06-185.806.606.850.00-9046217.18%
GLD210917C001700002020-02-24 2:54PM EST2021-09-177.357.507.900.00-84617.17%
GLD220121C001700002020-02-26 3:49PM EST2022-01-218.208.509.800.00-931917.83%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228P001700002020-02-24 1:32PM EST2020-02-2812.6014.2014.400.00--062.89%
GLD200313P001700002020-02-25 11:45AM EST2020-03-1315.1014.3514.450.00-31724.12%
GLD200320P001700002020-02-26 10:45AM EST2020-03-2015.0014.3014.400.00-2934218.56%
GLD200331P001700002020-02-26 11:55AM EST2020-03-3115.3014.4014.500.00-7518917.63%
GLD200403P001700002020-02-21 3:06PM EST2020-04-0315.3514.4514.550.00-202017.75%
GLD200417P001700002020-02-24 2:26PM EST2020-04-1714.8014.7514.85-1.65-10.03%2917118.45%
GLD200515P001700002020-02-25 11:46AM EST2020-05-1515.6015.1015.200.00-1442717.16%
GLD200619P001700002020-02-24 2:29PM EST2020-06-1916.3515.3015.400.00-3012115.27%
GLD200630P001700002019-11-01 9:21AM EST2020-06-3027.9532.2032.600.00-22065.10%
GLD200918P001700002020-02-25 10:17AM EST2020-09-1816.1016.3016.450.00-2241414.66%
GLD200930P001700002020-02-24 1:30PM EST2020-09-3014.6516.3516.500.00-2014.38%
GLD201231P001700002020-02-19 9:56AM EST2020-12-3120.6517.4017.600.00-11826814.46%
GLD210115P001700002020-02-25 3:12PM EST2021-01-1517.6517.5017.700.00-51,43014.32%
GLD210319P001700002020-02-21 9:44AM EST2021-03-1918.3618.0018.250.00-104414.12%
GLD210618P001700002020-01-06 2:06PM EST2021-06-1825.2023.7024.050.00-51521.45%
GLD210917P001700002020-02-18 9:30AM EST2021-09-1722.8719.4020.100.00-21114.31%
GLD220121P001700002020-02-24 1:20PM EST2022-01-2118.7020.0021.150.00-3038114.26%