U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
161.53-0.28 (-0.17%)
At close: 4:00PM EST

161.88 +0.35 (0.22%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:135.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210319C001350002021-03-01 10:36AM EST2021-03-1928.0326.6026.90-5.47-16.33%211550.10%
GLD210331C001350002020-08-28 1:31PM EST2021-03-3150.2444.6045.000.00-118177.31%
GLD210416C001350002021-02-26 1:29PM EST2021-04-1627.4026.6527.000.00-403032.96%
GLD210521C001350002021-02-18 12:31PM EST2021-05-2131.9526.8527.200.00--126.95%
GLD210618C001350002021-02-24 1:57PM EST2021-06-1833.8027.0027.400.00-165824.82%
GLD210630C001350002021-02-22 1:45PM EST2021-06-3034.8527.0527.450.00-1623.90%
GLD210716C001350002021-02-26 12:02PM EST2021-07-1627.2227.1527.600.00-1723.40%
GLD210917C001350002021-02-05 3:44PM EST2021-09-1735.5727.8028.000.00-22121.23%
GLD211119C001350002020-12-31 11:09AM EST2021-11-1944.7838.7039.150.00-1147.32%
GLD211217C001350002021-02-04 2:42PM EST2021-12-1734.6628.4529.150.00-410421.34%
GLD211231C001350002021-01-29 1:55PM EST2021-12-3139.9729.0029.950.00-1123.08%
GLD220121C001350002021-02-25 11:04AM EST2022-01-2133.5028.7529.800.00-338421.93%
GLD220617C001350002021-02-04 9:38AM EST2022-06-1736.4529.9031.850.00-21622.37%
GLD230120C001350002021-02-26 3:14PM EST2023-01-2033.8032.0034.700.00-513922.86%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001350002021-02-26 2:10PM EST2021-03-050.040.000.020.00-1250163.28%
GLD210312P001350002021-03-01 2:57PM EST2021-03-120.040.030.05-0.01-20.00%216445.90%
GLD210319P001350002021-03-01 12:15PM EST2021-03-190.070.060.07-0.03-30.00%635,62137.70%
GLD210326P001350002021-03-01 3:04PM EST2021-03-260.100.090.10-0.05-33.33%741133.69%
GLD210331P001350002021-02-26 10:46AM EST2021-03-310.170.100.130.00-326932.03%
GLD210401P001350002021-03-01 1:15PM EST2021-04-010.140.100.13-0.09-39.13%316431.54%
GLD210416P001350002021-03-01 12:13PM EST2021-04-160.200.170.19-0.02-9.09%1570327.59%
GLD210521P001350002021-02-26 3:00PM EST2021-05-210.330.340.36-0.07-17.50%514423.49%
GLD210618P001350002021-03-01 11:53AM EST2021-06-180.480.500.53-0.09-15.79%1126022.02%
GLD210630P001350002021-02-26 10:50AM EST2021-06-300.700.570.630.00-134221.75%
GLD210716P001350002021-02-25 2:58PM EST2021-07-160.540.690.750.00-7315821.34%
GLD210917P001350002021-02-26 10:05AM EST2021-09-171.311.231.300.00-648820.50%
GLD210930P001350002021-03-01 11:16AM EST2021-09-301.251.331.41+0.51+68.92%756320.35%
GLD211119P001350002021-02-05 2:24PM EST2021-11-191.051.841.980.00-1011820.39%
GLD211217P001350002021-03-01 11:20AM EST2021-12-172.082.082.27-0.28-11.86%88,21820.31%
GLD211231P001350002021-02-17 11:00AM EST2021-12-311.802.232.430.00-93020.33%
GLD220121P001350002021-02-26 3:14PM EST2022-01-212.482.472.710.00-495620.45%
GLD220617P001350002021-02-26 10:20AM EST2022-06-174.283.904.450.00-316520.69%
GLD230120P001350002021-02-17 1:43PM EST2023-01-205.476.056.900.00-13121.00%