U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210226C001670002021-02-25 3:59PM EST2021-02-260.410.440.49-1.83-81.70%2,95097727.83%
GLD210305C001670002021-02-25 4:06PM EST2021-03-051.381.401.46-1.50-52.08%6,2521,25620.29%
GLD210312C001670002021-02-25 3:57PM EST2021-03-121.911.962.04-1.30-40.50%8510219.23%
GLD210319C001670002021-02-25 3:47PM EST2021-03-192.512.472.54-1.09-30.28%4864,39418.98%
GLD210326C001670002021-02-25 12:12PM EST2021-03-263.072.852.94-0.78-20.26%246918.69%
GLD210331C001670002021-02-25 4:01PM EST2021-03-313.103.053.20-1.30-29.55%5525018.56%
GLD210401C001670002021-02-25 1:44PM EST2021-04-013.253.153.25-0.90-21.69%54618.54%
GLD210416C001670002021-02-25 3:44PM EST2021-04-163.883.853.95-0.92-19.17%41878118.38%
GLD210521C001670002021-02-25 2:57PM EST2021-05-215.255.255.35-1.00-16.00%5213818.48%
GLD210618C001670002021-02-25 3:00PM EST2021-06-186.056.156.25-1.45-19.33%291,06218.48%
GLD210630C001670002021-02-25 3:09PM EST2021-06-306.496.506.65-0.81-11.10%943818.60%
GLD210917C001670002021-02-25 1:19PM EST2021-09-179.208.708.85-0.55-5.64%679519.00%
GLD210930C001670002021-02-25 2:22PM EST2021-09-309.309.059.20-0.30-3.13%715619.11%
GLD211231C001670002021-02-17 1:55PM EST2021-12-3112.2011.1511.450.00-112819.71%
PutsforFebruary 26, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210226P001670002021-02-25 2:30PM EST2021-02-261.451.281.37+1.20+480.00%1,0402,21317.43%
GLD210305P001670002021-02-25 3:58PM EST2021-03-052.482.252.33+1.52+158.33%26277417.04%
GLD210312P001670002021-02-25 3:19PM EST2021-03-122.822.812.90+1.44+104.35%11269516.81%
GLD210319P001670002021-02-25 4:12PM EST2021-03-193.503.303.40+1.61+85.19%2288,96017.01%
GLD210326P001670002021-02-25 9:57AM EST2021-03-263.403.703.80+0.71+26.39%69516.97%
GLD210331P001670002021-02-25 12:41PM EST2021-03-313.703.904.05+1.15+45.10%315216.92%
GLD210401P001670002021-02-25 9:42AM EST2021-04-013.864.004.10+1.16+42.96%518316.93%
GLD210416P001670002021-02-25 2:32PM EST2021-04-164.504.704.80+1.22+37.20%9541217.04%
GLD210521P001670002021-02-25 1:07PM EST2021-05-215.956.056.15+1.24+26.33%1214817.30%
GLD210618P001670002021-02-25 2:25PM EST2021-06-187.106.957.10+1.55+27.93%122,00717.59%
GLD210630P001670002021-02-23 1:37PM EST2021-06-307.257.307.50+1.41+24.14%19517.76%
GLD210917P001670002021-02-25 1:44PM EST2021-09-179.509.509.65+0.93+10.85%53,04718.25%
GLD210930P001670002021-02-17 11:04AM EST2021-09-3010.059.8010.000.00-81218.38%
GLD211231P001670002021-02-05 3:36PM EST2021-12-3110.2011.9012.150.00-15418.95%