U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.14+0.10 (+0.06%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:170.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C001700002021-03-05 3:48PM EST2021-03-120.050.050.06-0.02-28.57%2692,18924.81%
GLD210319C001700002021-03-05 3:55PM EST2021-03-190.180.150.17+0.02+12.50%1,27923,17321.39%
GLD210326C001700002021-03-05 1:24PM EST2021-03-260.280.280.30-0.04-12.50%9659719.92%
GLD210331C001700002021-03-05 3:57PM EST2021-03-310.400.380.410.00-1701,71519.41%
GLD210401C001700002021-03-05 3:05PM EST2021-04-010.420.410.44-0.02-4.55%16442019.43%
GLD210409C001700002021-03-05 3:04PM EST2021-04-090.600.590.63-0.32-34.78%7018.95%
GLD210416C001700002021-03-05 3:59PM EST2021-04-160.820.800.83-0.07-7.87%586018.90%
GLD210423C001700002021-03-05 3:30PM EST2021-04-230.990.951.06-0.13-11.61%24-19.06%
GLD210521C001700002021-03-05 4:08PM EST2021-05-211.801.801.84-0.19-9.55%275018.90%
GLD210618C001700002021-03-05 3:57PM EST2021-06-182.582.552.59-0.20-7.19%1,043018.92%
GLD210630C001700002021-03-05 3:16PM EST2021-06-302.882.842.93-0.22-7.10%794,73519.04%
GLD210716C001700002021-03-05 3:59PM EST2021-07-163.253.253.35-0.29-8.19%64019.12%
GLD210917C001700002021-03-05 3:42PM EST2021-09-174.764.754.90-0.29-5.74%22410,11719.44%
GLD210930C001700002021-03-05 1:47PM EST2021-09-305.235.055.20-0.15-2.79%1924919.50%
GLD211119C001700002021-03-05 9:33AM EST2021-11-196.376.156.30-0.13-2.00%8046,90319.69%
GLD211217C001700002021-03-05 1:54PM EST2021-12-176.856.756.90-0.35-4.86%21,27219.82%
GLD211231C001700002021-03-02 12:25PM EST2021-12-317.006.957.20-1.55-18.13%18019.90%
GLD220121C001700002021-03-05 3:16PM EST2022-01-217.507.457.65-0.35-4.46%9116,33020.02%
GLD220617C001700002021-03-05 1:47PM EST2022-06-1710.4010.0010.45-0.10-0.95%62,68720.56%
GLD230120C001700002021-03-05 2:40PM EST2023-01-2013.6013.6014.15-0.65-4.56%422,49921.28%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P001700002021-03-05 1:52PM EST2021-03-1210.7510.7511.05-0.25-2.27%14031.01%
GLD210319P001700002021-03-05 3:55PM EST2021-03-1911.0010.8511.150.00-201024.22%
GLD210326P001700002021-03-05 11:21AM EST2021-03-2611.2010.9511.25+0.02+0.18%4012121.34%
GLD210331P001700002021-03-04 2:07PM EST2021-03-3111.1611.1511.30-0.29-2.53%11270319.80%
GLD210401P001700002021-03-04 9:36AM EST2021-04-019.8011.2011.350.00-114720.04%
GLD210409P001700002021-03-03 9:50AM EST2021-04-0910.4711.3511.500.00-3919.06%
GLD210416P001700002021-03-05 3:47PM EST2021-04-1611.6311.5511.70-0.14-1.19%882818.99%
GLD210521P001700002021-03-05 3:34PM EST2021-05-2112.6412.5512.70+0.08+0.64%511318.92%
GLD210618P001700002021-03-05 2:33PM EST2021-06-1813.3313.3013.45-0.37-2.70%61018.93%
GLD210630P001700002021-03-04 1:32PM EST2021-06-3013.6513.6013.80-0.16-1.16%135719.09%
GLD210716P001700002021-03-04 10:30AM EST2021-07-1613.1014.0014.200.00-17,03419.11%
GLD210917P001700002021-03-05 9:30AM EST2021-09-1715.4315.5515.75-1.07-6.48%2019.43%
GLD210930P001700002021-03-01 3:07PM EST2021-09-3014.7515.8516.050.00-2540219.50%
GLD211119P001700002021-03-04 10:58AM EST2021-11-1915.8416.9017.150.00-106119.70%
GLD211217P001700002021-03-05 2:41PM EST2021-12-1717.5517.5017.75+0.88+5.28%261019.83%
GLD211231P001700002021-02-18 11:01AM EST2021-12-3113.6017.7017.950.00-306619.72%
GLD220121P001700002021-03-03 11:34AM EST2022-01-2118.3018.1018.40+1.35+7.96%13,83919.85%
GLD220617P001700002021-03-04 1:43PM EST2022-06-1721.2520.7021.200.00-327420.44%
GLD230120P001700002021-03-03 10:01AM EST2023-01-2023.5723.6524.600.00-1012520.84%