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:155.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001550002021-02-26 9:51AM EST2021-03-056.796.757.05-2.31-25.38%11938.82%
GLD210319C001550002021-03-01 2:23PM EST2021-03-197.307.507.60-0.65-8.18%1,08712,86024.09%
GLD210326C001550002021-02-26 10:20AM EST2021-03-268.707.757.900.00-1922.80%
GLD210331C001550002021-03-01 9:40AM EST2021-03-319.057.908.05+1.12+14.12%272321.86%
GLD210401C001550002021-02-26 11:00AM EST2021-04-018.607.958.100.00-151521.84%
GLD210416C001550002021-03-01 2:52PM EST2021-04-168.408.458.55-0.40-4.55%711,21420.35%
GLD210521C001550002021-03-01 1:59PM EST2021-05-219.459.459.55-0.40-4.06%2916019.17%
GLD210618C001550002021-03-01 4:08PM EST2021-06-1810.2010.1510.30-0.40-3.77%1,1381,02018.90%
GLD210630C001550002021-03-01 3:25PM EST2021-06-3010.3510.4010.60-0.30-2.82%23318.83%
GLD210716C001550002021-03-01 1:44PM EST2021-07-1610.9510.8011.00-0.20-1.79%511418.81%
GLD210917C001550002021-03-01 12:22PM EST2021-09-1712.7012.3012.50+0.25+2.01%52,99718.95%
GLD210930C001550002021-03-01 3:25PM EST2021-09-3012.5012.5512.75-2.35-15.82%1410918.91%
GLD211119C001550002021-02-26 9:46AM EST2021-11-1915.7013.6013.850.00-11119.15%
GLD211217C001550002021-03-01 12:02PM EST2021-12-1714.9014.1514.45-0.40-2.61%52219.30%
GLD211231C001550002021-02-16 9:40AM EST2021-12-3118.8714.4514.750.00-4519.39%
GLD220121C001550002021-03-01 3:47PM EST2022-01-2114.9014.8515.20-0.25-1.65%652,83919.53%
GLD220617C001550002021-03-01 11:24AM EST2022-06-1718.4017.4018.00+0.75+4.25%5312520.21%
GLD230120C001550002021-03-01 2:52PM EST2023-01-2021.4021.1021.85-0.03-0.14%3430821.26%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001550002021-03-01 3:18PM EST2021-03-050.260.220.25-0.17-39.53%6592,99131.06%
GLD210312P001550002021-03-01 3:54PM EST2021-03-120.580.530.57-0.14-19.44%20522124.17%
GLD210319P001550002021-03-01 3:34PM EST2021-03-190.880.840.88-0.03-3.30%5,63420,30822.22%
GLD210326P001550002021-03-01 3:34PM EST2021-03-261.171.101.15-0.27-18.75%5814521.09%
GLD210331P001550002021-03-01 3:25PM EST2021-03-311.361.261.31+0.07+5.43%716,85120.41%
GLD210401P001550002021-03-01 3:23PM EST2021-04-011.411.301.36+0.07+5.22%4617420.42%
GLD210409P001550002021-03-01 1:39PM EST2021-04-091.651.551.61+0.12+7.84%232119.72%
GLD210416P001550002021-03-01 4:05PM EST2021-04-161.841.791.84+0.11+6.36%4741,59319.40%
GLD210521P001550002021-03-01 3:57PM EST2021-05-212.832.782.83+0.13+4.81%301,01918.46%
GLD210618P001550002021-03-01 3:10PM EST2021-06-183.703.453.55+0.40+12.12%1,98019,88218.23%
GLD210630P001550002021-02-26 1:07PM EST2021-06-303.353.753.90-0.34-9.21%542518.34%
GLD210716P001550002021-03-01 10:08AM EST2021-07-164.354.154.30+0.35+8.75%1778718.35%
GLD210917P001550002021-03-01 1:53PM EST2021-09-175.855.605.75+0.31+5.60%582,05518.48%
GLD210930P001550002021-03-01 11:53AM EST2021-09-305.705.906.05-0.15-2.56%72,08018.56%
GLD211119P001550002021-03-01 11:52AM EST2021-11-196.636.957.15+1.22+22.55%81,17518.84%
GLD211217P001550002021-02-26 12:19PM EST2021-12-177.757.507.700.00-1143818.92%
GLD211231P001550002021-02-26 12:36PM EST2021-12-317.977.707.950.00-303318.93%
GLD220121P001550002021-03-01 1:57PM EST2022-01-218.358.108.35+0.43+5.43%32,88619.00%
GLD220617P001550002021-03-01 11:49AM EST2022-06-1710.6010.6511.15+2.86+36.95%3316419.78%
GLD230120P001550002021-03-01 9:30AM EST2023-01-2013.3613.7014.60+1.22+10.05%3018220.44%