U.S. markets open in 2 hours 14 minutes
S&P Futures
3,891.50+24.00(+0.62%)Dow Futures
31,568.00+210.00(+0.67%)Nasdaq Futures
13,149.75+94.50(+0.72%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
162.41+0.88 (+0.54%)
At close: 4:00PM EST
161.57 -0.84 (-0.52%)
Pre-Market: 7:09AM EST
Strike:166.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305C00166000 | 2021-03-02 3:33PM EST | 2021-03-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,901 | 2,021 | 6.25% |
| GLD210312C00166000 | 2021-03-02 3:57PM EST | 2021-03-12 | 0.65 | 0.00 | 0.00 | 0.00 | - | 115 | 397 | 3.13% |
| GLD210319C00166000 | 2021-03-02 3:54PM EST | 2021-03-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 416 | 3,387 | 3.13% |
| GLD210326C00166000 | 2021-03-02 3:02PM EST | 2021-03-26 | 1.61 | 0.00 | 0.00 | 0.00 | - | 143 | 469 | 1.56% |
| GLD210331C00166000 | 2021-03-02 2:21PM EST | 2021-03-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 86 | 380 | 1.56% |
| GLD210401C00166000 | 2021-03-02 3:35PM EST | 2021-04-01 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 1.56% |
| GLD210409C00166000 | 2021-03-02 10:56AM EST | 2021-04-09 | 2.04 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 1.56% |
| GLD210416C00166000 | 2021-03-02 3:56PM EST | 2021-04-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 235 | 932 | 1.56% |
| GLD210521C00166000 | 2021-03-02 3:47PM EST | 2021-05-21 | 3.96 | 0.00 | 0.00 | 0.00 | - | 381 | 322 | 1.56% |
| GLD210618C00166000 | 2021-03-02 10:46AM EST | 2021-06-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 0.78% |
| GLD210630C00166000 | 2021-03-01 3:06PM EST | 2021-06-30 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.78% |
| GLD210917C00166000 | 2021-03-02 10:42AM EST | 2021-09-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.78% |
| GLD210930C00166000 | 2021-03-02 11:12AM EST | 2021-09-30 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.78% |
| GLD211231C00166000 | 2021-02-26 2:46PM EST | 2021-12-31 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305P00166000 | 2021-03-02 2:56PM EST | 2021-03-05 | 3.64 | 0.00 | 0.00 | 0.00 | - | 64 | 1,506 | 0.00% |
| GLD210312P00166000 | 2021-03-02 10:22AM EST | 2021-03-12 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 387 | 0.00% |
| GLD210319P00166000 | 2021-03-02 3:55PM EST | 2021-03-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 134 | 12,767 | 0.00% |
| GLD210326P00166000 | 2021-03-02 3:21PM EST | 2021-03-26 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| GLD210331P00166000 | 2021-03-02 12:40PM EST | 2021-03-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 0.00% |
| GLD210401P00166000 | 2021-03-01 1:33PM EST | 2021-04-01 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD210409P00166000 | 2021-03-01 1:55PM EST | 2021-04-09 | 6.77 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GLD210416P00166000 | 2021-03-02 1:21PM EST | 2021-04-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 506 | 0.00% |
| GLD210521P00166000 | 2021-03-02 3:00PM EST | 2021-05-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLD210618P00166000 | 2021-03-02 12:49PM EST | 2021-06-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GLD210630P00166000 | 2021-02-24 1:32PM EST | 2021-06-30 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| GLD210917P00166000 | 2021-03-02 1:16PM EST | 2021-09-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD210930P00166000 | 2021-02-25 11:17AM EST | 2021-09-30 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
© 2021 Verizon Media. All rights reserved.
