U.S. markets open in 7 hours 37 minutes

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
162.41+0.88 (+0.54%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001400002021-02-22 9:32AM EST140.0028.660.000.000.00-300.00%
GLD210305C001450002021-03-02 10:23AM EST145.0016.820.000.000.00-100.00%
GLD210305C001460002021-02-26 3:52PM EST146.0016.300.000.000.00-400.00%
GLD210305C001470002021-02-26 12:18PM EST147.0015.980.000.000.00-100.00%
GLD210305C001480002021-02-22 9:30AM EST148.0020.590.000.000.00-100.00%
GLD210305C001485002021-02-17 11:21AM EST148.5018.000.000.000.00--00.00%
GLD210305C001490002021-02-26 3:27PM EST149.0013.180.000.000.00-1100.00%
GLD210305C001495002021-02-16 2:50PM EST149.5018.850.000.000.00--00.00%
GLD210305C001500002021-03-01 10:33AM EST150.0011.650.000.000.00-500.00%
GLD210305C001525002021-02-16 1:30PM EST152.5016.350.000.000.00-500.00%
GLD210305C001550002021-02-26 9:51AM EST155.007.150.000.000.00-300.00%
GLD210305C001560002021-03-02 12:04PM EST156.006.500.000.000.00-1100.00%
GLD210305C001565002021-03-01 12:03PM EST156.506.300.000.000.00-200.00%
GLD210305C001570002021-03-02 3:48PM EST157.005.770.000.000.00-1300.00%
GLD210305C001580002021-03-02 1:01PM EST158.005.000.000.000.00-20900.00%
GLD210305C001585002021-03-01 3:55PM EST158.503.690.000.000.00-1100.00%
GLD210305C001590002021-03-02 1:03PM EST159.004.010.000.000.00-200.00%
GLD210305C001595002021-03-02 3:35PM EST159.503.600.000.000.00-3000.00%
GLD210305C001600002021-03-02 3:48PM EST160.002.950.000.000.00-21200.00%
GLD210305C001605002021-03-02 12:44PM EST160.502.800.000.000.00-9700.00%
GLD210305C001610002021-03-02 3:58PM EST161.002.220.000.000.00-12000.00%
GLD210305C001615002021-03-02 3:17PM EST161.501.930.000.000.00-1,83500.00%
GLD210305C001620002021-03-02 3:51PM EST162.001.530.000.000.00-1,06300.00%
GLD210305C001625002021-03-02 3:54PM EST162.501.270.000.000.00-99100.20%
GLD210305C001630002021-03-02 3:58PM EST163.001.000.000.000.00-1,71001.56%
GLD210305C001635002021-03-02 3:59PM EST163.500.800.000.000.00-71901.56%
GLD210305C001640002021-03-02 3:59PM EST164.000.630.000.000.00-3,38503.13%
GLD210305C001645002021-03-02 3:37PM EST164.500.470.000.000.00-34003.13%
GLD210305C001650002021-03-02 3:59PM EST165.000.370.000.000.00-2,14206.25%
GLD210305C001655002021-03-02 3:59PM EST165.500.290.000.000.00-32106.25%
GLD210305C001660002021-03-02 3:33PM EST166.000.260.000.000.00-1,90106.25%
GLD210305C001665002021-03-02 3:36PM EST166.500.210.000.000.00-5406.25%
GLD210305C001670002021-03-02 3:57PM EST167.000.160.000.000.00-22906.25%
GLD210305C001675002021-03-02 2:36PM EST167.500.130.000.000.00-15206.25%
GLD210305C001680002021-03-02 3:04PM EST168.000.110.000.000.00-180012.50%
GLD210305C001685002021-03-02 11:05AM EST168.500.070.000.000.00-19012.50%
GLD210305C001690002021-03-02 3:57PM EST169.000.060.000.000.00-268012.50%
GLD210305C001695002021-03-02 1:54PM EST169.500.070.000.000.00-73012.50%
GLD210305C001700002021-03-02 3:59PM EST170.000.060.000.000.00-222012.50%
GLD210305C001705002021-03-02 11:40AM EST170.500.050.000.000.00-16012.50%
GLD210305C001710002021-03-02 1:27PM EST171.000.050.000.000.00-158012.50%
GLD210305C001715002021-03-02 12:40PM EST171.500.030.000.000.00-10012.50%
GLD210305C001720002021-03-02 3:13PM EST172.000.030.000.000.00-166012.50%
GLD210305C001725002021-03-02 1:49PM EST172.500.040.000.000.00-56012.50%
GLD210305C001730002021-03-02 3:25PM EST173.000.030.000.000.00-31012.50%
GLD210305C001735002021-03-01 3:19PM EST173.500.020.000.000.00-27012.50%
GLD210305C001740002021-03-02 3:59PM EST174.000.020.000.000.00-55012.50%
GLD210305C001745002021-03-02 1:54PM EST174.500.020.000.000.00-7025.00%
GLD210305C001750002021-03-02 2:57PM EST175.000.020.000.000.00-8025.00%
GLD210305C001755002021-03-02 9:57AM EST175.500.020.000.000.00-2025.00%
GLD210305C001760002021-03-02 11:07AM EST176.000.010.000.000.00-4025.00%
GLD210305C001765002021-03-01 1:05PM EST176.500.030.000.000.00-53025.00%
GLD210305C001770002021-03-01 1:48PM EST177.000.020.000.000.00-2025.00%
GLD210305C001775002021-03-02 11:17AM EST177.500.010.000.000.00-1025.00%
GLD210305C001780002021-03-02 2:18PM EST178.000.010.000.000.00-5025.00%
GLD210305C001785002021-03-01 12:33PM EST178.500.040.000.000.00-1025.00%
GLD210305C001790002021-02-26 12:07PM EST179.000.030.000.000.00-2025.00%
GLD210305C001795002021-02-25 1:03PM EST179.500.060.000.000.00-20025.00%
GLD210305C001800002021-03-02 11:38AM EST180.000.010.000.000.00-6025.00%
GLD210305C001805002021-02-25 11:57AM EST180.500.060.000.000.00-1025.00%
GLD210305C001810002021-03-01 12:19PM EST181.000.020.000.000.00-25025.00%
GLD210305C001815002021-02-26 11:28AM EST181.500.010.000.000.00-3025.00%
GLD210305C001820002021-03-01 3:07PM EST182.000.010.000.000.00-22025.00%
GLD210305C001825002021-02-26 10:26AM EST182.500.010.000.000.00-2025.00%
GLD210305C001850002021-03-01 2:28PM EST185.000.010.000.000.00-104025.00%
GLD210305C001875002021-02-25 10:39AM EST187.500.020.000.000.00-3025.00%
GLD210305C001900002021-03-01 9:44AM EST190.000.010.000.000.00-2050.00%
GLD210305C001925002021-02-26 9:50AM EST192.500.020.000.000.00-160050.00%
GLD210305C001950002021-02-26 10:05AM EST195.000.020.000.000.00-236050.00%
GLD210305C001975002021-02-25 1:10PM EST197.500.020.000.000.00-186050.00%
GLD210305C002000002021-02-26 1:12PM EST200.000.010.000.000.00-200050.00%
GLD210305C002025002021-02-19 10:53AM EST202.500.010.000.000.00-4050.00%
GLD210305C002050002021-02-01 2:01PM EST205.000.030.000.000.00-1050.00%
GLD210305C002075002021-02-12 3:49PM EST207.500.030.000.000.00-1050.00%
GLD210305C002100002021-02-19 1:30PM EST210.000.010.000.000.00-42050.00%
GLD210305C002150002021-02-11 9:41AM EST215.000.030.000.000.00-1050.00%
GLD210305C002200002021-02-02 2:18PM EST220.000.070.000.000.00-10050.00%
GLD210305C002250002021-02-17 9:54AM EST225.000.010.000.000.00-3050.00%
GLD210305C002300002021-02-12 3:09PM EST230.000.010.000.000.00-25050.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001330002021-02-26 3:44PM EST133.000.030.000.000.00-16050.00%
GLD210305P001340002021-02-26 11:22AM EST134.000.050.000.000.00-200050.00%
GLD210305P001350002021-02-26 2:10PM EST135.000.040.000.000.00-12050.00%
GLD210305P001360002021-02-26 11:15AM EST136.000.050.000.000.00-198050.00%
GLD210305P001370002021-02-26 11:19AM EST137.000.060.000.000.00-100050.00%
GLD210305P001390002021-03-01 1:11PM EST139.000.020.000.000.00-69050.00%
GLD210305P001400002021-03-01 2:22PM EST140.000.010.000.000.00-1050.00%
GLD210305P001410002021-02-26 1:21PM EST141.000.070.000.000.00-255025.00%
GLD210305P001420002021-02-26 2:28PM EST142.000.080.000.000.00-14025.00%
GLD210305P001430002021-03-01 3:22PM EST143.000.010.000.000.00-75025.00%
GLD210305P001440002021-03-02 11:07AM EST144.000.020.000.000.00-1025.00%
GLD210305P001450002021-03-02 1:39PM EST145.000.010.000.000.00-100025.00%
GLD210305P001460002021-03-02 9:49AM EST146.000.020.000.000.00-46025.00%
GLD210305P001470002021-03-01 11:09AM EST147.000.020.000.000.00-2025.00%
GLD210305P001480002021-02-26 2:10PM EST148.000.030.000.000.00-1025.00%
GLD210305P001485002021-03-02 9:43AM EST148.500.050.000.000.00-40025.00%
GLD210305P001490002021-03-01 9:34AM EST149.000.060.000.000.00-25025.00%
GLD210305P001495002021-03-02 1:49PM EST149.500.020.000.000.00-10025.00%
GLD210305P001500002021-03-02 12:55PM EST150.000.040.000.000.00-333025.00%
GLD210305P001525002021-03-02 3:57PM EST152.500.060.000.000.00-189012.50%
GLD210305P001550002021-03-02 2:21PM EST155.000.100.000.000.00-228012.50%
GLD210305P001555002021-03-02 2:17PM EST155.500.100.000.000.00-58012.50%
GLD210305P001560002021-03-02 1:50PM EST156.000.120.000.000.00-21012.50%
GLD210305P001565002021-03-02 3:16PM EST156.500.150.000.000.00-105012.50%
GLD210305P001570002021-03-02 3:08PM EST157.000.170.000.000.00-50012.50%
GLD210305P001575002021-03-02 2:29PM EST157.500.210.000.000.00-24906.25%
GLD210305P001580002021-03-02 3:22PM EST158.000.230.000.000.00-56906.25%
GLD210305P001585002021-03-02 12:43PM EST158.500.270.000.000.00-5606.25%
GLD210305P001590002021-03-02 1:04PM EST159.000.320.000.000.00-17306.25%
GLD210305P001595002021-03-02 3:10PM EST159.500.390.000.000.00-17606.25%
GLD210305P001600002021-03-02 3:59PM EST160.000.540.000.000.00-71403.13%
GLD210305P001605002021-03-02 2:24PM EST160.500.600.000.000.00-14603.13%
GLD210305P001610002021-03-02 3:48PM EST161.000.730.000.000.00-52803.13%
GLD210305P001615002021-03-02 3:53PM EST161.500.890.000.000.00-38501.56%
GLD210305P001620002021-03-02 3:43PM EST162.001.030.000.000.00-20900.78%
GLD210305P001625002021-03-02 3:21PM EST162.501.290.000.000.00-13300.00%
GLD210305P001630002021-03-02 3:02PM EST163.001.510.000.000.00-29700.00%
GLD210305P001635002021-03-02 3:57PM EST163.501.830.000.000.00-11500.00%
GLD210305P001640002021-03-02 3:05PM EST164.001.960.000.000.00-3200.00%
GLD210305P001645002021-03-02 3:57PM EST164.502.520.000.000.00-1100.00%
GLD210305P001650002021-03-02 3:39PM EST165.002.770.000.000.00-13300.00%
GLD210305P001655002021-03-02 11:18AM EST165.503.750.000.000.00-200.00%
GLD210305P001660002021-03-02 2:56PM EST166.003.640.000.000.00-6400.00%
GLD210305P001665002021-03-02 3:39PM EST166.504.070.000.000.00-3100.00%
GLD210305P001670002021-03-02 3:53PM EST167.004.600.000.000.00-15300.00%
GLD210305P001675002021-03-02 3:53PM EST167.505.170.000.000.00-3400.00%
GLD210305P001680002021-03-02 3:53PM EST168.005.450.000.000.00-2400.00%
GLD210305P001685002021-03-02 3:53PM EST168.506.050.000.000.00-200.00%
GLD210305P001690002021-03-02 2:56PM EST169.006.460.000.000.00-2600.00%
GLD210305P001695002021-03-01 11:20AM EST169.506.840.000.000.00-300.00%
GLD210305P001700002021-03-02 2:53PM EST170.007.410.000.000.00-5800.00%
GLD210305P001705002021-02-26 3:02PM EST170.508.000.000.000.00-200.00%
GLD210305P001710002021-03-02 3:48PM EST171.008.490.000.000.00-8800.00%
GLD210305P001715002021-02-26 1:06PM EST171.509.750.000.000.00-100.00%
GLD210305P001720002021-03-02 12:13PM EST172.009.650.000.000.00-700.00%
GLD210305P001725002021-03-02 12:30PM EST172.509.860.000.000.00-500.00%
GLD210305P001730002021-03-02 11:48AM EST173.0010.650.000.000.00-14000.00%
GLD210305P001735002021-02-26 10:59AM EST173.5010.740.000.000.00-13100.00%
GLD210305P001740002021-02-26 3:17PM EST174.0012.350.000.000.00-200.00%
GLD210305P001745002021-03-02 3:53PM EST174.5012.010.000.000.00-1500.00%
GLD210305P001750002021-03-02 1:22PM EST175.0012.340.000.000.00-2200.00%
GLD210305P001755002021-03-02 1:29PM EST175.5012.920.000.000.00-600.00%
GLD210305P001760002021-03-02 11:06AM EST176.0014.150.000.000.00-100.00%
GLD210305P001765002021-03-02 3:44PM EST176.5013.990.000.000.00-2700.00%
GLD210305P001770002021-03-01 3:13PM EST177.0015.620.000.000.00-2900.00%
GLD210305P001775002021-03-01 2:52PM EST177.5016.000.000.000.00-200.00%
GLD210305P001780002021-03-01 2:52PM EST178.0016.420.000.000.00-100.00%
GLD210305P001785002021-03-02 10:24AM EST178.5016.750.000.000.00-900.00%
GLD210305P001790002021-02-16 10:26AM EST179.009.650.000.000.00-200.00%
GLD210305P001795002021-02-26 10:55AM EST179.5016.300.000.000.00-100.00%
GLD210305P001800002021-03-02 9:39AM EST180.0018.750.000.000.00-500.00%
GLD210305P001805002021-02-04 10:21AM EST180.5013.200.000.000.00-200.00%
GLD210305P001810002021-02-26 11:35AM EST181.0017.740.000.000.00-100.00%
GLD210305P001820002021-02-26 11:36AM EST182.0020.640.000.000.00-200.00%
GLD210305P001825002021-02-23 10:08AM EST182.5013.300.000.000.00-400.00%
GLD210305P001850002021-02-26 11:40AM EST185.0023.390.000.000.00-100.00%
GLD210305P001900002021-02-25 11:18AM EST190.0023.330.000.000.00-200.00%