U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
159.14+0.10 (+0.06%)
At close: 4:00PM EST

159.35 +0.21 (0.13%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:145.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C001450002021-03-05 3:48PM EST2021-03-1214.2514.1014.35-0.76-5.06%81042.19%
GLD210319C001450002021-03-05 2:17PM EST2021-03-1914.3414.1514.45+0.10+0.70%211,52132.52%
GLD210326C001450002021-03-04 2:28PM EST2021-03-2614.5014.2514.500.00---27.49%
GLD210331C001450002020-11-24 10:32AM EST2021-03-3125.0531.7531.950.00-123150.09%
GLD210401C001450002021-02-19 12:34PM EST2021-04-0122.1714.3014.600.00-2025.81%
GLD210409C001450002021-02-26 3:32PM EST2021-04-0917.5414.4014.700.00-2223.88%
GLD210416C001450002021-03-05 3:54PM EST2021-04-1614.7514.5014.80+0.20+1.37%61022.84%
GLD210521C001450002021-03-05 1:45PM EST2021-05-2115.3815.1515.30-1.29-7.74%243020.14%
GLD210618C001450002021-03-05 3:12PM EST2021-06-1815.6015.6015.75-0.40-2.50%72,29419.42%
GLD210630C001450002020-08-16 11:13PM EST2021-06-3040.500.000.000.00--00.00%
GLD210716C001450002021-03-02 10:13AM EST2021-07-1618.3516.0516.250.00-13319.21%
GLD210917C001450002021-03-03 10:30AM EST2021-09-1718.3817.1017.350.00-1022819.06%
GLD210930C001450002021-03-01 1:38PM EST2021-09-3019.6717.3017.550.00-51619.00%
GLD211119C001450002021-03-04 2:07PM EST2021-11-1918.5018.1518.500.00-1019.31%
GLD211217C001450002021-03-03 10:43AM EST2021-12-1719.6718.6019.000.00-12019.43%
GLD211231C001450002021-03-02 10:40AM EST2021-12-3120.9418.8019.300.00-1619.61%
GLD220121C001450002021-03-05 12:56PM EST2022-01-2119.8519.1019.70+0.20+1.02%63,78219.76%
GLD220617C001450002021-03-04 12:11PM EST2022-06-1723.1021.4022.300.00-12720.57%
GLD230120C001450002021-03-05 12:32PM EST2023-01-2025.4023.4525.95-0.48-1.85%16721.72%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P001450002021-03-05 3:25PM EST2021-03-120.060.040.06-0.03-33.33%1506733.59%
GLD210319P001450002021-03-05 2:21PM EST2021-03-190.130.120.14-0.09-40.91%1842,18427.54%
GLD210326P001450002021-03-05 2:07PM EST2021-03-260.200.190.21-0.19-48.72%11886624.37%
GLD210331P001450002021-03-04 2:11PM EST2021-03-310.450.250.280.00-313023.32%
GLD210401P001450002021-03-05 3:41PM EST2021-04-010.280.270.30+0.03+12.00%62223.24%
GLD210409P001450002021-03-04 12:54PM EST2021-04-090.550.380.420.00---22.14%
GLD210416P001450002021-03-05 3:01PM EST2021-04-160.510.500.52-0.19-27.14%391,88021.39%
GLD210423P001450002021-03-04 10:33AM EST2021-04-230.540.580.660.00---21.17%
GLD210521P001450002021-03-05 3:40PM EST2021-05-211.051.061.09-0.24-18.60%14925219.74%
GLD210618P001450002021-03-05 3:52PM EST2021-06-181.501.511.54-0.20-11.76%6812,29119.12%
GLD210630P001450002021-03-05 1:18PM EST2021-06-301.671.681.75-0.33-16.50%322219.01%
GLD210716P001450002021-03-05 2:35PM EST2021-07-162.001.972.02-0.27-11.89%9525918.89%
GLD210917P001450002021-03-05 9:46AM EST2021-09-173.053.053.15+0.02+0.66%2571318.91%
GLD210930P001450002021-03-03 11:01AM EST2021-09-303.153.253.400.00-24018.99%
GLD211119P001450002021-02-26 10:15AM EST2021-11-193.774.104.300.00-31319.20%
GLD211217P001450002021-03-05 2:51PM EST2021-12-174.684.554.75-0.42-8.24%13,05819.22%
GLD211231P001450002021-03-03 9:51AM EST2021-12-314.754.755.000.00-108319.29%
GLD220121P001450002021-03-05 12:16PM EST2022-01-215.255.105.35-0.22-4.02%212,02019.36%
GLD220617P001450002021-03-04 1:06PM EST2022-06-178.057.307.800.00-277920.03%
GLD230120P001450002021-03-01 12:32PM EST2023-01-209.359.9510.800.00-158020.46%