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
Strike:160.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312C00160000 | 2021-03-05 3:59PM EST | 2021-03-12 | 1.25 | 1.23 | 1.28 | -0.29 | -18.83% | 1,075 | 794 | 18.99% |
| GLD210319C00160000 | 2021-03-05 3:44PM EST | 2021-03-19 | 1.86 | 1.83 | 1.89 | -0.25 | -11.85% | 1,316 | 5,123 | 18.41% |
| GLD210326C00160000 | 2021-03-05 4:05PM EST | 2021-03-26 | 2.34 | 2.29 | 2.34 | -0.21 | -8.24% | 113 | 0 | 17.99% |
| GLD210331C00160000 | 2021-03-05 3:33PM EST | 2021-03-31 | 2.56 | 2.53 | 2.61 | -0.30 | -10.49% | 273 | 4,387 | 17.77% |
| GLD210401C00160000 | 2021-03-05 12:58PM EST | 2021-04-01 | 2.66 | 2.61 | 2.68 | -0.25 | -8.59% | 43 | 55 | 17.85% |
| GLD210409C00160000 | 2021-03-05 1:55PM EST | 2021-04-09 | 3.10 | 3.00 | 3.10 | -0.20 | -6.06% | 32 | 44 | 17.82% |
| GLD210416C00160000 | 2021-03-05 3:52PM EST | 2021-04-16 | 3.40 | 3.35 | 3.45 | -0.30 | -8.11% | 1,263 | 2,219 | 17.90% |
| GLD210423C00160000 | 2021-03-05 3:26PM EST | 2021-04-23 | 3.70 | 3.60 | 3.80 | -0.30 | -7.50% | 302 | - | 18.07% |
| GLD210521C00160000 | 2021-03-05 3:40PM EST | 2021-05-21 | 4.76 | 4.75 | 4.85 | -0.30 | -5.93% | 242 | 609 | 18.02% |
| GLD210618C00160000 | 2021-03-05 3:55PM EST | 2021-06-18 | 5.74 | 5.65 | 5.75 | -0.16 | -2.71% | 4,279 | 3,299 | 18.07% |
| GLD210630C00160000 | 2021-03-05 9:30AM EST | 2021-06-30 | 5.95 | 6.00 | 6.10 | -0.40 | -6.30% | 21 | 87 | 18.09% |
| GLD210716C00160000 | 2021-03-05 3:47PM EST | 2021-07-16 | 6.55 | 6.45 | 6.55 | -0.30 | -4.38% | 75 | 538 | 18.15% |
| GLD210917C00160000 | 2021-03-05 3:02PM EST | 2021-09-17 | 8.20 | 8.10 | 8.25 | -0.31 | -3.64% | 58 | 1,566 | 18.60% |
| GLD210930C00160000 | 2021-03-05 3:07PM EST | 2021-09-30 | 8.50 | 8.40 | 8.55 | -0.35 | -3.95% | 107 | 145 | 18.63% |
| GLD211119C00160000 | 2021-03-05 2:18PM EST | 2021-11-19 | 9.65 | 9.55 | 9.75 | -0.85 | -8.10% | 7 | 146 | 18.98% |
| GLD211217C00160000 | 2021-03-05 2:21PM EST | 2021-12-17 | 10.20 | 10.20 | 10.40 | -0.45 | -4.23% | 8 | 568 | 19.19% |
| GLD211231C00160000 | 2021-03-05 1:49PM EST | 2021-12-31 | 10.60 | 10.45 | 10.70 | -0.20 | -1.85% | 7 | 70 | 19.26% |
| GLD220121C00160000 | 2021-03-05 2:27PM EST | 2022-01-21 | 11.00 | 10.85 | 11.10 | -0.40 | -3.51% | 2,449 | 10,134 | 19.29% |
| GLD220617C00160000 | 2021-03-05 3:52PM EST | 2022-06-17 | 14.00 | 13.55 | 14.05 | -0.25 | -1.75% | 338 | 701 | 20.09% |
| GLD230120C00160000 | 2021-03-05 3:48PM EST | 2023-01-20 | 17.50 | 17.10 | 17.75 | -0.25 | -1.41% | 30 | 713 | 20.88% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312P00160000 | 2021-03-05 3:54PM EST | 2021-03-12 | 2.03 | 2.06 | 2.13 | -0.37 | -15.42% | 552 | 2,456 | 18.90% |
| GLD210319P00160000 | 2021-03-05 3:54PM EST | 2021-03-19 | 2.67 | 2.66 | 2.73 | -0.22 | -7.61% | 342 | 15,667 | 18.24% |
| GLD210326P00160000 | 2021-03-05 2:53PM EST | 2021-03-26 | 3.15 | 3.10 | 3.20 | -0.35 | -10.00% | 121 | 1,824 | 18.01% |
| GLD210331P00160000 | 2021-03-05 3:59PM EST | 2021-03-31 | 3.37 | 3.35 | 3.45 | -0.38 | -10.13% | 38 | 2,419 | 17.66% |
| GLD210401P00160000 | 2021-03-05 3:05PM EST | 2021-04-01 | 3.42 | 3.45 | 3.55 | -0.58 | -14.50% | 47 | 1,087 | 17.92% |
| GLD210409P00160000 | 2021-03-05 3:52PM EST | 2021-04-09 | 3.87 | 3.85 | 3.95 | -0.45 | -10.42% | 6 | 73 | 17.77% |
| GLD210416P00160000 | 2021-03-05 3:59PM EST | 2021-04-16 | 4.25 | 4.20 | 4.30 | -0.25 | -5.56% | 90 | 4,287 | 17.86% |
| GLD210423P00160000 | 2021-03-05 3:54PM EST | 2021-04-23 | 4.45 | 4.45 | 4.65 | -0.40 | -8.25% | 38 | - | 18.04% |
| GLD210521P00160000 | 2021-03-05 3:18PM EST | 2021-05-21 | 5.58 | 5.60 | 5.70 | -0.27 | -4.62% | 84 | 1,462 | 17.99% |
| GLD210618P00160000 | 2021-03-05 1:28PM EST | 2021-06-18 | 6.48 | 6.50 | 6.60 | -0.42 | -6.09% | 316 | 10,684 | 18.06% |
| GLD210630P00160000 | 2021-03-03 10:55AM EST | 2021-06-30 | 6.50 | 6.80 | 6.95 | 0.00 | - | 69 | 516 | 18.08% |
| GLD210716P00160000 | 2021-03-05 3:38PM EST | 2021-07-16 | 7.35 | 7.30 | 7.40 | -0.30 | -3.92% | 29 | 11,376 | 18.13% |
| GLD210917P00160000 | 2021-03-05 3:04PM EST | 2021-09-17 | 9.00 | 8.95 | 9.10 | -0.60 | -6.25% | 8 | 6,736 | 18.60% |
| GLD210930P00160000 | 2021-03-04 12:37PM EST | 2021-09-30 | 9.48 | 9.25 | 9.45 | 0.00 | - | 10 | 654 | 18.74% |
| GLD211119P00160000 | 2021-03-04 10:19AM EST | 2021-11-19 | 10.25 | 10.40 | 10.60 | 0.00 | - | 1 | 738 | 18.99% |
| GLD211217P00160000 | 2021-03-03 9:38AM EST | 2021-12-17 | 10.65 | 11.00 | 11.20 | 0.00 | - | 4 | 281 | 19.10% |
| GLD211231P00160000 | 2021-03-05 2:08PM EST | 2021-12-31 | 11.40 | 11.20 | 11.45 | -0.16 | -1.38% | 493 | 457 | 19.09% |
| GLD220121P00160000 | 2021-03-05 2:18PM EST | 2022-01-21 | 11.74 | 11.70 | 11.90 | -0.56 | -4.55% | 234 | 11,640 | 19.21% |
| GLD220617P00160000 | 2021-03-05 9:30AM EST | 2022-06-17 | 14.57 | 14.40 | 14.80 | -0.28 | -1.89% | 302 | 0 | 19.97% |
| GLD230120P00160000 | 2021-03-04 12:37PM EST | 2023-01-20 | 17.90 | 17.50 | 18.25 | 0.00 | - | 1 | 0 | 20.50% |
© 2021 Verizon Media. All rights reserved.
