U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time 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:165.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001650002021-03-01 4:12PM EST2021-03-050.340.350.38-0.35-50.72%2,0871,34022.41%
GLD210312C001650002021-03-01 3:53PM EST2021-03-120.870.860.91-0.14-13.86%9421,19219.70%
GLD210319C001650002021-03-01 4:03PM EST2021-03-191.371.371.41-0.09-6.16%3,63441,01719.43%
GLD210326C001650002021-03-01 3:54PM EST2021-03-261.741.771.83-0.16-8.42%11848519.23%
GLD210331C001650002021-03-01 3:58PM EST2021-03-311.982.012.07-0.16-7.48%3032,22318.95%
GLD210401C001650002021-03-01 3:19PM EST2021-04-012.082.072.14-0.10-4.59%24424519.03%
GLD210409C001650002021-03-01 3:53PM EST2021-04-092.392.432.51-0.15-5.91%111218.82%
GLD210416C001650002021-03-01 2:53PM EST2021-04-162.692.762.80-0.21-7.24%8991,05618.67%
GLD210521C001650002021-03-01 3:06PM EST2021-05-214.004.104.20-0.22-5.21%19946718.81%
GLD210618C001650002021-03-01 3:54PM EST2021-06-185.004.955.10-0.05-0.99%1784,85918.81%
GLD210630C001650002021-03-01 3:30PM EST2021-06-305.205.305.45-0.24-4.41%15634518.80%
GLD210716C001650002021-03-01 3:33PM EST2021-07-165.705.755.90-0.28-4.68%1101,00018.82%
GLD210917C001650002021-03-01 2:55PM EST2021-09-177.577.407.55-0.08-1.05%2,1193,68419.05%
GLD210930C001650002021-03-01 11:59AM EST2021-09-307.707.707.90-0.20-2.53%913619.17%
GLD211119C001650002021-03-01 11:03AM EST2021-11-199.708.909.05+0.52+5.66%2045819.36%
GLD211217C001650002021-03-01 12:32PM EST2021-12-179.809.459.700.00-4467419.53%
GLD211231C001650002021-02-26 12:56PM EST2021-12-3110.109.7510.000.00-76219.59%
GLD220121C001650002021-03-01 3:30PM EST2022-01-2110.2410.2010.45-0.29-2.75%558,24119.68%
GLD220617C001650002021-02-26 1:53PM EST2022-06-1713.2012.9013.40-0.10-0.75%5020120.36%
GLD230120C001650002021-03-01 12:37PM EST2023-01-2017.0916.4517.40-0.06-0.35%10740921.38%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001650002021-03-01 3:58PM EST2021-03-053.803.603.75+0.05+1.33%5224,47320.07%
GLD210312P001650002021-03-01 2:54PM EST2021-03-124.234.154.25+0.10+2.42%2482,86118.29%
GLD210319P001650002021-03-01 3:33PM EST2021-03-194.804.654.75+0.45+10.34%3,58823,99818.42%
GLD210326P001650002021-03-01 1:14PM EST2021-03-265.505.055.20+0.31+5.97%431918.59%
GLD210331P001650002021-03-01 2:14PM EST2021-03-315.535.305.40+0.63+12.86%1201,22818.14%
GLD210401P001650002021-03-01 2:01PM EST2021-04-015.575.355.50+0.47+9.22%89318.42%
GLD210409P001650002021-02-26 11:36AM EST2021-04-095.105.705.85-0.98-16.12%311118.19%
GLD210416P001650002021-03-01 3:43PM EST2021-04-166.246.056.15+0.44+7.59%1281,01918.12%
GLD210521P001650002021-03-01 3:25PM EST2021-05-217.557.357.50+0.53+7.55%5763218.25%
GLD210618P001650002021-03-01 12:07PM EST2021-06-188.258.258.35+0.20+2.48%418,56118.19%
GLD210630P001650002021-03-01 11:53AM EST2021-06-308.208.608.75-0.95-10.38%1544818.35%
GLD210716P001650002021-03-01 3:07PM EST2021-07-169.479.059.20+0.57+6.40%660518.40%
GLD210917P001650002021-03-01 4:12PM EST2021-09-1710.8010.7010.85+0.20+1.89%2,0091,01518.71%
GLD210930P001650002021-02-26 12:59PM EST2021-09-3011.0510.9511.150.00-36018.74%
GLD211119P001650002021-03-01 3:43PM EST2021-11-1912.3412.1512.35-0.01-0.08%23,27919.07%
GLD211217P001650002021-03-01 2:29PM EST2021-12-1713.1012.7512.95+0.60+4.80%62,17819.17%
GLD211231P001650002021-03-01 12:47PM EST2021-12-3113.0412.9513.20+2.95+29.24%24419.15%
GLD220121P001650002021-03-01 12:28PM EST2022-01-2113.5813.5013.70-0.02-0.15%63,34419.35%
GLD220617P001650002021-02-26 2:05PM EST2022-06-1715.8216.0516.550.00-951619.95%
GLD230120P001650002021-03-01 9:39AM EST2023-01-2018.5519.2020.10-1.03-5.26%116020.54%