U.S. markets close in 3 hours 59 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.43-1.71 (-1.08%)
As of 12:00PM EST. Market open.
In The Money
Show:ListStraddle
Strike:169.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C001690002021-03-05 3:35PM EST2021-03-120.030.030.04-0.03-50.00%1188229.30%
GLD210319C001690002021-03-08 11:25AM EST2021-03-190.120.110.12-0.08-40.00%561,47622.85%
GLD210326C001690002021-03-08 11:15AM EST2021-03-260.230.210.23-0.06-20.69%231,04220.80%
GLD210331C001690002021-03-05 2:37PM EST2021-03-310.380.310.32-0.07-15.56%1347320.02%
GLD210401C001690002021-03-05 1:19PM EST2021-04-010.550.320.350.00-113020.07%
GLD210409C001690002021-03-05 10:27AM EST2021-04-090.750.490.520.00-11919.43%
GLD210416C001690002021-03-08 11:24AM EST2021-04-160.710.690.70-0.24-25.26%233,32719.29%
GLD210521C001690002021-03-08 10:24AM EST2021-05-211.831.631.67-0.12-6.15%379819.24%
GLD210618C001690002021-03-05 2:49PM EST2021-06-182.522.382.40-0.26-9.35%151,40919.22%
GLD210630C001690002021-03-08 9:42AM EST2021-06-302.862.692.71-0.37-11.46%116,33419.26%
GLD210917C001690002021-03-05 12:30PM EST2021-09-174.704.604.65-0.59-11.15%35,07519.64%
GLD210930C001690002021-02-26 11:35AM EST2021-09-306.604.855.000.00-56,50119.82%
GLD211231C001690002021-02-23 2:42PM EST2021-12-3111.856.806.950.00-2420.13%
GLD230120C001690002021-03-08 10:54AM EST2023-01-2013.1513.2513.80-0.85-6.07%14672021.42%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P001690002021-03-05 3:54PM EST2021-03-1210.8211.6011.75+1.05+10.75%326538.18%
GLD210319P001690002021-03-08 10:43AM EST2021-03-1911.7011.6011.75+1.65+16.42%62,63124.71%
GLD210326P001690002021-03-04 12:33PM EST2021-03-269.6811.7511.900.00-168822.61%
GLD210331P001690002021-03-05 10:56AM EST2021-03-3110.3711.8011.950.00-31,04320.87%
GLD210401P001690002021-03-05 2:19PM EST2021-04-0110.3511.8011.950.00-1110920.46%
GLD210409P001690002021-03-03 12:01PM EST2021-04-099.1512.0012.150.00--320.03%
GLD210416P001690002021-03-08 10:32AM EST2021-04-1611.7012.2012.30+1.37+13.26%167119.53%
GLD210521P001690002021-03-05 3:36PM EST2021-05-2111.8213.1513.300.00-28519.52%
GLD210618P001690002021-03-04 10:35AM EST2021-06-1813.4413.9014.05+1.99+17.38%443219.51%
GLD210630P001690002021-03-03 11:42AM EST2021-06-3011.5514.2014.350.00-420019.50%
GLD210917P001690002021-03-05 10:42AM EST2021-09-1715.7316.1516.35+0.72+4.80%509519.97%
GLD210930P001690002021-03-01 1:08PM EST2021-09-3013.8516.4016.500.00-65019.67%
GLD211231P001690002021-03-02 10:02AM EST2021-12-3115.8018.2018.400.00-82619.93%
GLD230120P001690002021-03-03 3:40PM EST2023-01-2022.9024.1524.950.00-108420.96%