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
Strike:145.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312C00145000 | 2021-03-05 3:48PM EST | 2021-03-12 | 14.25 | 14.10 | 14.35 | -0.76 | -5.06% | 8 | 10 | 42.19% |
| GLD210319C00145000 | 2021-03-05 2:17PM EST | 2021-03-19 | 14.34 | 14.15 | 14.45 | +0.10 | +0.70% | 21 | 1,521 | 32.52% |
| GLD210326C00145000 | 2021-03-04 2:28PM EST | 2021-03-26 | 14.50 | 14.25 | 14.50 | 0.00 | - | - | - | 27.49% |
| GLD210331C00145000 | 2020-11-24 10:32AM EST | 2021-03-31 | 25.05 | 31.75 | 31.95 | 0.00 | - | 1 | 23 | 150.09% |
| GLD210401C00145000 | 2021-02-19 12:34PM EST | 2021-04-01 | 22.17 | 14.30 | 14.60 | 0.00 | - | 2 | 0 | 25.81% |
| GLD210409C00145000 | 2021-02-26 3:32PM EST | 2021-04-09 | 17.54 | 14.40 | 14.70 | 0.00 | - | 2 | 2 | 23.88% |
| GLD210416C00145000 | 2021-03-05 3:54PM EST | 2021-04-16 | 14.75 | 14.50 | 14.80 | +0.20 | +1.37% | 61 | 0 | 22.84% |
| GLD210521C00145000 | 2021-03-05 1:45PM EST | 2021-05-21 | 15.38 | 15.15 | 15.30 | -1.29 | -7.74% | 24 | 30 | 20.14% |
| GLD210618C00145000 | 2021-03-05 3:12PM EST | 2021-06-18 | 15.60 | 15.60 | 15.75 | -0.40 | -2.50% | 7 | 2,294 | 19.42% |
| GLD210630C00145000 | 2020-08-16 11:13PM EST | 2021-06-30 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD210716C00145000 | 2021-03-02 10:13AM EST | 2021-07-16 | 18.35 | 16.05 | 16.25 | 0.00 | - | 1 | 33 | 19.21% |
| GLD210917C00145000 | 2021-03-03 10:30AM EST | 2021-09-17 | 18.38 | 17.10 | 17.35 | 0.00 | - | 10 | 228 | 19.06% |
| GLD210930C00145000 | 2021-03-01 1:38PM EST | 2021-09-30 | 19.67 | 17.30 | 17.55 | 0.00 | - | 5 | 16 | 19.00% |
| GLD211119C00145000 | 2021-03-04 2:07PM EST | 2021-11-19 | 18.50 | 18.15 | 18.50 | 0.00 | - | 1 | 0 | 19.31% |
| GLD211217C00145000 | 2021-03-03 10:43AM EST | 2021-12-17 | 19.67 | 18.60 | 19.00 | 0.00 | - | 1 | 20 | 19.43% |
| GLD211231C00145000 | 2021-03-02 10:40AM EST | 2021-12-31 | 20.94 | 18.80 | 19.30 | 0.00 | - | 1 | 6 | 19.61% |
| GLD220121C00145000 | 2021-03-05 12:56PM EST | 2022-01-21 | 19.85 | 19.10 | 19.70 | +0.20 | +1.02% | 6 | 3,782 | 19.76% |
| GLD220617C00145000 | 2021-03-04 12:11PM EST | 2022-06-17 | 23.10 | 21.40 | 22.30 | 0.00 | - | 1 | 27 | 20.57% |
| GLD230120C00145000 | 2021-03-05 12:32PM EST | 2023-01-20 | 25.40 | 23.45 | 25.95 | -0.48 | -1.85% | 1 | 67 | 21.72% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312P00145000 | 2021-03-05 3:25PM EST | 2021-03-12 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 150 | 67 | 33.59% |
| GLD210319P00145000 | 2021-03-05 2:21PM EST | 2021-03-19 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 184 | 2,184 | 27.54% |
| GLD210326P00145000 | 2021-03-05 2:07PM EST | 2021-03-26 | 0.20 | 0.19 | 0.21 | -0.19 | -48.72% | 118 | 866 | 24.37% |
| GLD210331P00145000 | 2021-03-04 2:11PM EST | 2021-03-31 | 0.45 | 0.25 | 0.28 | 0.00 | - | 3 | 130 | 23.32% |
| GLD210401P00145000 | 2021-03-05 3:41PM EST | 2021-04-01 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 6 | 22 | 23.24% |
| GLD210409P00145000 | 2021-03-04 12:54PM EST | 2021-04-09 | 0.55 | 0.38 | 0.42 | 0.00 | - | - | - | 22.14% |
| GLD210416P00145000 | 2021-03-05 3:01PM EST | 2021-04-16 | 0.51 | 0.50 | 0.52 | -0.19 | -27.14% | 39 | 1,880 | 21.39% |
| GLD210423P00145000 | 2021-03-04 10:33AM EST | 2021-04-23 | 0.54 | 0.58 | 0.66 | 0.00 | - | - | - | 21.17% |
| GLD210521P00145000 | 2021-03-05 3:40PM EST | 2021-05-21 | 1.05 | 1.06 | 1.09 | -0.24 | -18.60% | 149 | 252 | 19.74% |
| GLD210618P00145000 | 2021-03-05 3:52PM EST | 2021-06-18 | 1.50 | 1.51 | 1.54 | -0.20 | -11.76% | 68 | 12,291 | 19.12% |
| GLD210630P00145000 | 2021-03-05 1:18PM EST | 2021-06-30 | 1.67 | 1.68 | 1.75 | -0.33 | -16.50% | 3 | 222 | 19.01% |
| GLD210716P00145000 | 2021-03-05 2:35PM EST | 2021-07-16 | 2.00 | 1.97 | 2.02 | -0.27 | -11.89% | 95 | 259 | 18.89% |
| GLD210917P00145000 | 2021-03-05 9:46AM EST | 2021-09-17 | 3.05 | 3.05 | 3.15 | +0.02 | +0.66% | 25 | 713 | 18.91% |
| GLD210930P00145000 | 2021-03-03 11:01AM EST | 2021-09-30 | 3.15 | 3.25 | 3.40 | 0.00 | - | 24 | 0 | 18.99% |
| GLD211119P00145000 | 2021-02-26 10:15AM EST | 2021-11-19 | 3.77 | 4.10 | 4.30 | 0.00 | - | 3 | 13 | 19.20% |
| GLD211217P00145000 | 2021-03-05 2:51PM EST | 2021-12-17 | 4.68 | 4.55 | 4.75 | -0.42 | -8.24% | 1 | 3,058 | 19.22% |
| GLD211231P00145000 | 2021-03-03 9:51AM EST | 2021-12-31 | 4.75 | 4.75 | 5.00 | 0.00 | - | 10 | 83 | 19.29% |
| GLD220121P00145000 | 2021-03-05 12:16PM EST | 2022-01-21 | 5.25 | 5.10 | 5.35 | -0.22 | -4.02% | 21 | 2,020 | 19.36% |
| GLD220617P00145000 | 2021-03-04 1:06PM EST | 2022-06-17 | 8.05 | 7.30 | 7.80 | 0.00 | - | 2 | 779 | 20.03% |
| GLD230120P00145000 | 2021-03-01 12:32PM EST | 2023-01-20 | 9.35 | 9.95 | 10.80 | 0.00 | - | 1 | 580 | 20.46% |
© 2021 Verizon Media. All rights reserved.
