GLD - SPDR Gold Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200320C001900002020-02-24 3:28PM EST2020-03-200.030.020.03-0.01-25.00%301,80832.42%
GLD200417C001900002020-02-26 9:40AM EST2020-04-170.080.090.10-0.03-27.27%555625.78%
GLD200515C001900002020-02-26 10:30AM EST2020-05-150.170.190.20-0.05-22.73%4432323.17%
GLD200619C001900002020-02-24 12:59PM EST2020-06-190.300.330.35-0.09-23.08%4021.36%
GLD200630C001900002020-02-26 11:46AM EST2020-06-300.340.370.39-0.02-5.56%183620.83%
GLD200918C001900002020-02-26 9:40AM EST2020-09-180.770.840.87-0.17-18.09%5056719.39%
GLD200930C001900002020-02-24 2:06PM EST2020-09-301.050.910.950.00-1019.26%
GLD201231C001900002020-02-24 3:03PM EST2020-12-311.641.661.72-0.12-6.82%51,59618.94%
GLD210115C001900002020-02-25 2:41PM EST2021-01-151.751.771.82-0.25-12.50%68,40318.81%
GLD210319C001900002020-02-21 11:11AM EST2021-03-192.182.252.350.00-225,13718.63%
GLD210618C001900002020-02-25 2:52PM EST2021-06-183.302.963.150.00-124218.50%
GLD210917C001900002020-01-27 1:44PM EST2021-09-173.503.504.050.00-18118.60%
GLD220121C001900002020-02-24 3:57PM EST2022-01-214.904.305.400.00-29018.88%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD200619P001900002020-02-24 1:46PM EST2020-06-1932.7035.8536.050.00---22.94%
GLD200630P001900002020-02-24 1:35PM EST2020-06-3032.7035.4535.650.00-134016.60%
GLD201231P001900002020-02-18 1:46PM EST2020-12-3139.4735.9036.100.00-2114.31%
GLD210115P001900002019-10-04 11:03AM EST2021-01-1549.0547.9048.400.00-12342.06%
GLD210319P001900002020-01-28 1:53PM EST2021-03-1942.2336.0036.350.00--013.90%
GLD210618P001900002019-11-12 12:38PM EST2021-06-1853.2250.5551.400.00-2039.07%
GLD220121P001900002020-01-06 11:27AM EST2022-01-2144.0842.2043.100.00-2021.94%