U.S. markets closed

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
In The Money
Show:ListStraddle
Strike:168.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001680002021-02-26 3:52PM EST2021-03-050.190.180.22-0.78-80.41%6301,75122.61%
GLD210312C001680002021-02-26 1:55PM EST2021-03-120.430.440.48-1.02-70.34%24233319.41%
GLD210319C001680002021-02-26 3:58PM EST2021-03-190.740.760.79-1.32-64.08%1,5162,44218.78%
GLD210326C001680002021-02-26 4:00PM EST2021-03-261.071.081.12-1.41-56.85%598418.68%
GLD210331C001680002021-02-26 12:28PM EST2021-03-311.221.261.32-1.43-53.96%13269418.48%
GLD210401C001680002021-02-26 9:44AM EST2021-04-011.211.321.39-1.49-55.19%528018.64%
GLD210416C001680002021-02-26 3:27PM EST2021-04-161.881.931.98-1.48-44.05%59282918.45%
GLD210521C001680002021-02-26 12:47PM EST2021-05-213.203.203.30-1.65-34.02%7427218.76%
GLD210618C001680002021-02-26 3:24PM EST2021-06-184.054.104.20-1.75-30.17%424,56818.90%
GLD210630C001680002021-02-25 11:15AM EST2021-06-304.504.404.55-1.70-27.42%413418.93%
GLD210917C001680002021-02-26 2:41PM EST2021-09-176.546.506.65-3.46-34.60%3,0505719.27%
GLD210930C001680002021-02-17 9:50AM EST2021-09-306.906.807.00-1.75-20.23%713519.39%
GLD211231C001680002021-02-17 9:44AM EST2021-12-3111.558.859.150.00-22119.90%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001680002021-02-26 3:49PM EST2021-03-055.835.856.20+2.90+98.98%19955912.89%
GLD210312P001680002021-02-26 2:53PM EST2021-03-126.336.206.35+3.08+94.77%4636414.16%
GLD210319P001680002021-02-26 3:36PM EST2021-03-196.526.506.65+2.64+68.04%1682,70015.43%
GLD210326P001680002021-02-26 12:29PM EST2021-03-267.466.806.95+3.06+69.55%24415.92%
GLD210331P001680002021-02-26 3:00PM EST2021-03-317.407.057.15+2.92+65.18%3831316.07%
GLD210401P001680002021-02-26 2:11PM EST2021-04-017.257.107.25+2.55+54.26%193516.50%
GLD210416P001680002021-02-26 3:51PM EST2021-04-167.807.707.80+2.45+45.79%741,48916.60%
GLD210521P001680002021-02-26 2:39PM EST2021-05-218.858.959.10+2.17+32.49%2531917.41%
GLD210618P001680002021-02-26 11:15AM EST2021-06-1810.249.8510.00+2.89+39.32%208,56217.76%
GLD210630P001680002021-02-26 10:06AM EST2021-06-309.8310.1510.35+1.92+24.27%2519817.86%
GLD210917P001680002021-02-26 12:04PM EST2021-09-1713.0512.2512.45+2.63+25.24%18918.46%
GLD210930P001680002021-02-25 10:41AM EST2021-09-3010.408.909.050.00-1510.71%
GLD211231P001680002021-02-26 2:01PM EST2021-12-3114.5914.5014.80+2.94+25.24%4219.00%