SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.81-4.01 (-2.42%)
At close: 4:00PM EST
Strike:168.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305C00168000 | 2021-02-26 3:52PM EST | 2021-03-05 | 0.19 | 0.18 | 0.22 | -0.78 | -80.41% | 630 | 1,751 | 22.61% |
| GLD210312C00168000 | 2021-02-26 1:55PM EST | 2021-03-12 | 0.43 | 0.44 | 0.48 | -1.02 | -70.34% | 242 | 333 | 19.41% |
| GLD210319C00168000 | 2021-02-26 3:58PM EST | 2021-03-19 | 0.74 | 0.76 | 0.79 | -1.32 | -64.08% | 1,516 | 2,442 | 18.78% |
| GLD210326C00168000 | 2021-02-26 4:00PM EST | 2021-03-26 | 1.07 | 1.08 | 1.12 | -1.41 | -56.85% | 59 | 84 | 18.68% |
| GLD210331C00168000 | 2021-02-26 12:28PM EST | 2021-03-31 | 1.22 | 1.26 | 1.32 | -1.43 | -53.96% | 132 | 694 | 18.48% |
| GLD210401C00168000 | 2021-02-26 9:44AM EST | 2021-04-01 | 1.21 | 1.32 | 1.39 | -1.49 | -55.19% | 52 | 80 | 18.64% |
| GLD210416C00168000 | 2021-02-26 3:27PM EST | 2021-04-16 | 1.88 | 1.93 | 1.98 | -1.48 | -44.05% | 592 | 829 | 18.45% |
| GLD210521C00168000 | 2021-02-26 12:47PM EST | 2021-05-21 | 3.20 | 3.20 | 3.30 | -1.65 | -34.02% | 74 | 272 | 18.76% |
| GLD210618C00168000 | 2021-02-26 3:24PM EST | 2021-06-18 | 4.05 | 4.10 | 4.20 | -1.75 | -30.17% | 42 | 4,568 | 18.90% |
| GLD210630C00168000 | 2021-02-25 11:15AM EST | 2021-06-30 | 4.50 | 4.40 | 4.55 | -1.70 | -27.42% | 4 | 134 | 18.93% |
| GLD210917C00168000 | 2021-02-26 2:41PM EST | 2021-09-17 | 6.54 | 6.50 | 6.65 | -3.46 | -34.60% | 3,050 | 57 | 19.27% |
| GLD210930C00168000 | 2021-02-17 9:50AM EST | 2021-09-30 | 6.90 | 6.80 | 7.00 | -1.75 | -20.23% | 7 | 135 | 19.39% |
| GLD211231C00168000 | 2021-02-17 9:44AM EST | 2021-12-31 | 11.55 | 8.85 | 9.15 | 0.00 | - | 2 | 21 | 19.90% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305P00168000 | 2021-02-26 3:49PM EST | 2021-03-05 | 5.83 | 5.85 | 6.20 | +2.90 | +98.98% | 199 | 559 | 12.89% |
| GLD210312P00168000 | 2021-02-26 2:53PM EST | 2021-03-12 | 6.33 | 6.20 | 6.35 | +3.08 | +94.77% | 46 | 364 | 14.16% |
| GLD210319P00168000 | 2021-02-26 3:36PM EST | 2021-03-19 | 6.52 | 6.50 | 6.65 | +2.64 | +68.04% | 168 | 2,700 | 15.43% |
| GLD210326P00168000 | 2021-02-26 12:29PM EST | 2021-03-26 | 7.46 | 6.80 | 6.95 | +3.06 | +69.55% | 2 | 44 | 15.92% |
| GLD210331P00168000 | 2021-02-26 3:00PM EST | 2021-03-31 | 7.40 | 7.05 | 7.15 | +2.92 | +65.18% | 38 | 313 | 16.07% |
| GLD210401P00168000 | 2021-02-26 2:11PM EST | 2021-04-01 | 7.25 | 7.10 | 7.25 | +2.55 | +54.26% | 19 | 35 | 16.50% |
| GLD210416P00168000 | 2021-02-26 3:51PM EST | 2021-04-16 | 7.80 | 7.70 | 7.80 | +2.45 | +45.79% | 74 | 1,489 | 16.60% |
| GLD210521P00168000 | 2021-02-26 2:39PM EST | 2021-05-21 | 8.85 | 8.95 | 9.10 | +2.17 | +32.49% | 25 | 319 | 17.41% |
| GLD210618P00168000 | 2021-02-26 11:15AM EST | 2021-06-18 | 10.24 | 9.85 | 10.00 | +2.89 | +39.32% | 20 | 8,562 | 17.76% |
| GLD210630P00168000 | 2021-02-26 10:06AM EST | 2021-06-30 | 9.83 | 10.15 | 10.35 | +1.92 | +24.27% | 25 | 198 | 17.86% |
| GLD210917P00168000 | 2021-02-26 12:04PM EST | 2021-09-17 | 13.05 | 12.25 | 12.45 | +2.63 | +25.24% | 1 | 89 | 18.46% |
| GLD210930P00168000 | 2021-02-25 10:41AM EST | 2021-09-30 | 10.40 | 8.90 | 9.05 | 0.00 | - | 1 | 5 | 10.71% |
| GLD211231P00168000 | 2021-02-26 2:01PM EST | 2021-12-31 | 14.59 | 14.50 | 14.80 | +2.94 | +25.24% | 4 | 2 | 19.00% |
© 2021 Verizon Media. All rights reserved.
