U.S. markets closed

S&P Futures
3,832.25
+4.25(+0.11%)
Dow Futures
31,395.00
+24.00(+0.08%)
Nasdaq Futures
12,798.75
-33.00(-0.26%)

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

165.82-3.18 (-1.88%)

At close: 4:00PM EST

166.13 +0.31 (0.19%)
After hours: 7:59PM EST

In The Money

Show:ListStraddle

Strike:167.00

CallsforFebruary 26, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GLD210226C00167000	2021-02-25 3:59PM EST	2021-02-26	0.41	0.44	0.49	-1.83	-81.70%	2,950	977	27.83%
GLD210305C00167000	2021-02-25 4:06PM EST	2021-03-05	1.38	1.40	1.46	-1.50	-52.08%	6,252	1,256	20.29%
GLD210312C00167000	2021-02-25 3:57PM EST	2021-03-12	1.91	1.96	2.04	-1.30	-40.50%	85	102	19.23%
GLD210319C00167000	2021-02-25 3:47PM EST	2021-03-19	2.51	2.47	2.54	-1.09	-30.28%	486	4,394	18.98%
GLD210326C00167000	2021-02-25 12:12PM EST	2021-03-26	3.07	2.85	2.94	-0.78	-20.26%	24	69	18.69%
GLD210331C00167000	2021-02-25 4:01PM EST	2021-03-31	3.10	3.05	3.20	-1.30	-29.55%	55	250	18.56%
GLD210401C00167000	2021-02-25 1:44PM EST	2021-04-01	3.25	3.15	3.25	-0.90	-21.69%	5	46	18.54%
GLD210416C00167000	2021-02-25 3:44PM EST	2021-04-16	3.88	3.85	3.95	-0.92	-19.17%	418	781	18.38%
GLD210521C00167000	2021-02-25 2:57PM EST	2021-05-21	5.25	5.25	5.35	-1.00	-16.00%	52	138	18.48%
GLD210618C00167000	2021-02-25 3:00PM EST	2021-06-18	6.05	6.15	6.25	-1.45	-19.33%	29	1,062	18.48%
GLD210630C00167000	2021-02-25 3:09PM EST	2021-06-30	6.49	6.50	6.65	-0.81	-11.10%	9	438	18.60%
GLD210917C00167000	2021-02-25 1:19PM EST	2021-09-17	9.20	8.70	8.85	-0.55	-5.64%	67	95	19.00%
GLD210930C00167000	2021-02-25 2:22PM EST	2021-09-30	9.30	9.05	9.20	-0.30	-3.13%	7	156	19.11%
GLD211231C00167000	2021-02-17 1:55PM EST	2021-12-31	12.20	11.15	11.45	0.00	-	1	128	19.71%

PutsforFebruary 26, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GLD210226P00167000	2021-02-25 2:30PM EST	2021-02-26	1.45	1.28	1.37	+1.20	+480.00%	1,040	2,213	17.43%
GLD210305P00167000	2021-02-25 3:58PM EST	2021-03-05	2.48	2.25	2.33	+1.52	+158.33%	262	774	17.04%
GLD210312P00167000	2021-02-25 3:19PM EST	2021-03-12	2.82	2.81	2.90	+1.44	+104.35%	112	695	16.81%
GLD210319P00167000	2021-02-25 4:12PM EST	2021-03-19	3.50	3.30	3.40	+1.61	+85.19%	228	8,960	17.01%
GLD210326P00167000	2021-02-25 9:57AM EST	2021-03-26	3.40	3.70	3.80	+0.71	+26.39%	6	95	16.97%
GLD210331P00167000	2021-02-25 12:41PM EST	2021-03-31	3.70	3.90	4.05	+1.15	+45.10%	3	152	16.92%
GLD210401P00167000	2021-02-25 9:42AM EST	2021-04-01	3.86	4.00	4.10	+1.16	+42.96%	51	83	16.93%
GLD210416P00167000	2021-02-25 2:32PM EST	2021-04-16	4.50	4.70	4.80	+1.22	+37.20%	95	412	17.04%
GLD210521P00167000	2021-02-25 1:07PM EST	2021-05-21	5.95	6.05	6.15	+1.24	+26.33%	12	148	17.30%
GLD210618P00167000	2021-02-25 2:25PM EST	2021-06-18	7.10	6.95	7.10	+1.55	+27.93%	12	2,007	17.59%
GLD210630P00167000	2021-02-23 1:37PM EST	2021-06-30	7.25	7.30	7.50	+1.41	+24.14%	1	95	17.76%
GLD210917P00167000	2021-02-25 1:44PM EST	2021-09-17	9.50	9.50	9.65	+0.93	+10.85%	5	3,047	18.25%
GLD210930P00167000	2021-02-17 11:04AM EST	2021-09-30	10.05	9.80	10.00	0.00	-	8	12	18.38%
GLD211231P00167000	2021-02-05 3:36PM EST	2021-12-31	10.20	11.90	12.15	0.00	-	1	54	18.95%