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
In The Money
Show:ListStraddle
Strike:160.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C001600002021-03-05 3:59PM EST2021-03-121.251.231.28-0.29-18.83%1,07579418.99%
GLD210319C001600002021-03-05 3:44PM EST2021-03-191.861.831.89-0.25-11.85%1,3165,12318.41%
GLD210326C001600002021-03-05 4:05PM EST2021-03-262.342.292.34-0.21-8.24%113017.99%
GLD210331C001600002021-03-05 3:33PM EST2021-03-312.562.532.61-0.30-10.49%2734,38717.77%
GLD210401C001600002021-03-05 12:58PM EST2021-04-012.662.612.68-0.25-8.59%435517.85%
GLD210409C001600002021-03-05 1:55PM EST2021-04-093.103.003.10-0.20-6.06%324417.82%
GLD210416C001600002021-03-05 3:52PM EST2021-04-163.403.353.45-0.30-8.11%1,2632,21917.90%
GLD210423C001600002021-03-05 3:26PM EST2021-04-233.703.603.80-0.30-7.50%302-18.07%
GLD210521C001600002021-03-05 3:40PM EST2021-05-214.764.754.85-0.30-5.93%24260918.02%
GLD210618C001600002021-03-05 3:55PM EST2021-06-185.745.655.75-0.16-2.71%4,2793,29918.07%
GLD210630C001600002021-03-05 9:30AM EST2021-06-305.956.006.10-0.40-6.30%218718.09%
GLD210716C001600002021-03-05 3:47PM EST2021-07-166.556.456.55-0.30-4.38%7553818.15%
GLD210917C001600002021-03-05 3:02PM EST2021-09-178.208.108.25-0.31-3.64%581,56618.60%
GLD210930C001600002021-03-05 3:07PM EST2021-09-308.508.408.55-0.35-3.95%10714518.63%
GLD211119C001600002021-03-05 2:18PM EST2021-11-199.659.559.75-0.85-8.10%714618.98%
GLD211217C001600002021-03-05 2:21PM EST2021-12-1710.2010.2010.40-0.45-4.23%856819.19%
GLD211231C001600002021-03-05 1:49PM EST2021-12-3110.6010.4510.70-0.20-1.85%77019.26%
GLD220121C001600002021-03-05 2:27PM EST2022-01-2111.0010.8511.10-0.40-3.51%2,44910,13419.29%
GLD220617C001600002021-03-05 3:52PM EST2022-06-1714.0013.5514.05-0.25-1.75%33870120.09%
GLD230120C001600002021-03-05 3:48PM EST2023-01-2017.5017.1017.75-0.25-1.41%3071320.88%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P001600002021-03-05 3:54PM EST2021-03-122.032.062.13-0.37-15.42%5522,45618.90%
GLD210319P001600002021-03-05 3:54PM EST2021-03-192.672.662.73-0.22-7.61%34215,66718.24%
GLD210326P001600002021-03-05 2:53PM EST2021-03-263.153.103.20-0.35-10.00%1211,82418.01%
GLD210331P001600002021-03-05 3:59PM EST2021-03-313.373.353.45-0.38-10.13%382,41917.66%
GLD210401P001600002021-03-05 3:05PM EST2021-04-013.423.453.55-0.58-14.50%471,08717.92%
GLD210409P001600002021-03-05 3:52PM EST2021-04-093.873.853.95-0.45-10.42%67317.77%
GLD210416P001600002021-03-05 3:59PM EST2021-04-164.254.204.30-0.25-5.56%904,28717.86%
GLD210423P001600002021-03-05 3:54PM EST2021-04-234.454.454.65-0.40-8.25%38-18.04%
GLD210521P001600002021-03-05 3:18PM EST2021-05-215.585.605.70-0.27-4.62%841,46217.99%
GLD210618P001600002021-03-05 1:28PM EST2021-06-186.486.506.60-0.42-6.09%31610,68418.06%
GLD210630P001600002021-03-03 10:55AM EST2021-06-306.506.806.950.00-6951618.08%
GLD210716P001600002021-03-05 3:38PM EST2021-07-167.357.307.40-0.30-3.92%2911,37618.13%
GLD210917P001600002021-03-05 3:04PM EST2021-09-179.008.959.10-0.60-6.25%86,73618.60%
GLD210930P001600002021-03-04 12:37PM EST2021-09-309.489.259.450.00-1065418.74%
GLD211119P001600002021-03-04 10:19AM EST2021-11-1910.2510.4010.600.00-173818.99%
GLD211217P001600002021-03-03 9:38AM EST2021-12-1710.6511.0011.200.00-428119.10%
GLD211231P001600002021-03-05 2:08PM EST2021-12-3111.4011.2011.45-0.16-1.38%49345719.09%
GLD220121P001600002021-03-05 2:18PM EST2022-01-2111.7411.7011.90-0.56-4.55%23411,64019.21%
GLD220617P001600002021-03-05 9:30AM EST2022-06-1714.5714.4014.80-0.28-1.89%302019.97%
GLD230120P001600002021-03-04 12:37PM EST2023-01-2017.9017.5018.250.00-1020.50%