GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200228C001750002020-02-03 9:56AM EST2020-02-280.010.000.010.00-203033.59%
GLD200306C001750002020-02-18 12:11AM EST2020-03-060.01-0.020.00---27.74%
GLD200320C001750002020-02-18 10:24AM EST2020-03-200.020.020.040.00-642,41622.27%
GLD200331C001750002020-01-15 9:52AM EST2020-03-310.090.030.040.00-5057319.14%
GLD200417C001750002020-02-18 2:07PM EST2020-04-170.090.090.10+0.01+12.50%48018.36%
GLD200619C001750002020-02-18 12:13PM EST2020-06-190.480.460.48+0.23+92.00%182,60517.18%
GLD200630C001750002020-02-18 11:39AM EST2020-06-300.580.540.57+0.14+31.82%2,20285817.13%
GLD200918C001750002020-02-18 12:25PM EST2020-09-181.381.311.35+0.30+27.78%91017.07%
GLD200930C001750002020-02-14 9:52AM EST2020-09-301.411.441.48+0.19+15.57%1017.09%
GLD201231C001750002020-02-18 12:59PM EST2020-12-312.572.592.64+0.23+9.83%1,001017.57%
GLD210115C001750002020-02-18 12:55PM EST2021-01-152.742.762.81+0.25+10.04%348,28517.58%
GLD210319C001750002020-02-13 2:41PM EST2021-03-192.863.403.500.00-147517.58%
GLD210618C001750002020-01-09 10:07AM EST2021-06-183.953.403.600.00-25116.03%
GLD210917C001750002020-02-18 2:48PM EST2021-09-175.505.105.55+0.70+14.58%3017.85%
GLD220121C001750002020-02-11 11:23AM EST2022-01-216.406.156.85+1.10+20.75%816317.94%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320P001750002019-10-31 1:09PM EST2020-03-2032.6835.2038.750.00-80121.88%
GLD200331P001750002019-09-05 8:48AM EST2020-03-3131.3932.4032.850.00--082.33%
GLD200619P001750002020-01-31 3:51PM EST2020-06-1925.7524.1024.200.00-181812.50%
GLD200630P001750002020-02-18 11:39AM EST2020-06-3024.2024.1024.25-10.10-29.45%48512.87%
GLD200930P001750002019-10-22 2:46PM EST2020-09-3035.1037.1037.500.00-15025546.39%
GLD201231P001750002020-02-18 10:30AM EST2020-12-3125.7025.1025.25-1.60-5.86%316713.32%
GLD210115P001750002020-02-12 11:15AM EST2021-01-1527.6025.2025.350.00-208213.34%
GLD210319P001750002020-01-07 1:36PM EST2021-03-1928.5027.9028.000.00--2418.40%
GLD210618P001750002020-01-08 9:59AM EST2021-06-1828.9228.1028.450.00-3617.40%
GLD210917P001750002020-02-11 1:46PM EST2021-09-1726.7026.3026.95-2.22-7.68%1113.42%
GLD220121P001750002020-02-18 12:58PM EST2022-01-2127.2426.8027.60-2.26-7.66%21113.20%