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
Strike:170.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312C00170000 | 2021-03-05 3:48PM EST | 2021-03-12 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 269 | 2,189 | 24.81% |
| GLD210319C00170000 | 2021-03-05 3:55PM EST | 2021-03-19 | 0.18 | 0.15 | 0.17 | +0.02 | +12.50% | 1,279 | 23,173 | 21.39% |
| GLD210326C00170000 | 2021-03-05 1:24PM EST | 2021-03-26 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 96 | 597 | 19.92% |
| GLD210331C00170000 | 2021-03-05 3:57PM EST | 2021-03-31 | 0.40 | 0.38 | 0.41 | 0.00 | - | 170 | 1,715 | 19.41% |
| GLD210401C00170000 | 2021-03-05 3:05PM EST | 2021-04-01 | 0.42 | 0.41 | 0.44 | -0.02 | -4.55% | 164 | 420 | 19.43% |
| GLD210409C00170000 | 2021-03-05 3:04PM EST | 2021-04-09 | 0.60 | 0.59 | 0.63 | -0.32 | -34.78% | 7 | 0 | 18.95% |
| GLD210416C00170000 | 2021-03-05 3:59PM EST | 2021-04-16 | 0.82 | 0.80 | 0.83 | -0.07 | -7.87% | 586 | 0 | 18.90% |
| GLD210423C00170000 | 2021-03-05 3:30PM EST | 2021-04-23 | 0.99 | 0.95 | 1.06 | -0.13 | -11.61% | 24 | - | 19.06% |
| GLD210521C00170000 | 2021-03-05 4:08PM EST | 2021-05-21 | 1.80 | 1.80 | 1.84 | -0.19 | -9.55% | 275 | 0 | 18.90% |
| GLD210618C00170000 | 2021-03-05 3:57PM EST | 2021-06-18 | 2.58 | 2.55 | 2.59 | -0.20 | -7.19% | 1,043 | 0 | 18.92% |
| GLD210630C00170000 | 2021-03-05 3:16PM EST | 2021-06-30 | 2.88 | 2.84 | 2.93 | -0.22 | -7.10% | 79 | 4,735 | 19.04% |
| GLD210716C00170000 | 2021-03-05 3:59PM EST | 2021-07-16 | 3.25 | 3.25 | 3.35 | -0.29 | -8.19% | 64 | 0 | 19.12% |
| GLD210917C00170000 | 2021-03-05 3:42PM EST | 2021-09-17 | 4.76 | 4.75 | 4.90 | -0.29 | -5.74% | 224 | 10,117 | 19.44% |
| GLD210930C00170000 | 2021-03-05 1:47PM EST | 2021-09-30 | 5.23 | 5.05 | 5.20 | -0.15 | -2.79% | 19 | 249 | 19.50% |
| GLD211119C00170000 | 2021-03-05 9:33AM EST | 2021-11-19 | 6.37 | 6.15 | 6.30 | -0.13 | -2.00% | 804 | 6,903 | 19.69% |
| GLD211217C00170000 | 2021-03-05 1:54PM EST | 2021-12-17 | 6.85 | 6.75 | 6.90 | -0.35 | -4.86% | 2 | 1,272 | 19.82% |
| GLD211231C00170000 | 2021-03-02 12:25PM EST | 2021-12-31 | 7.00 | 6.95 | 7.20 | -1.55 | -18.13% | 1 | 80 | 19.90% |
| GLD220121C00170000 | 2021-03-05 3:16PM EST | 2022-01-21 | 7.50 | 7.45 | 7.65 | -0.35 | -4.46% | 91 | 16,330 | 20.02% |
| GLD220617C00170000 | 2021-03-05 1:47PM EST | 2022-06-17 | 10.40 | 10.00 | 10.45 | -0.10 | -0.95% | 6 | 2,687 | 20.56% |
| GLD230120C00170000 | 2021-03-05 2:40PM EST | 2023-01-20 | 13.60 | 13.60 | 14.15 | -0.65 | -4.56% | 42 | 2,499 | 21.28% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312P00170000 | 2021-03-05 1:52PM EST | 2021-03-12 | 10.75 | 10.75 | 11.05 | -0.25 | -2.27% | 14 | 0 | 31.01% |
| GLD210319P00170000 | 2021-03-05 3:55PM EST | 2021-03-19 | 11.00 | 10.85 | 11.15 | 0.00 | - | 201 | 0 | 24.22% |
| GLD210326P00170000 | 2021-03-05 11:21AM EST | 2021-03-26 | 11.20 | 10.95 | 11.25 | +0.02 | +0.18% | 40 | 121 | 21.34% |
| GLD210331P00170000 | 2021-03-04 2:07PM EST | 2021-03-31 | 11.16 | 11.15 | 11.30 | -0.29 | -2.53% | 112 | 703 | 19.80% |
| GLD210401P00170000 | 2021-03-04 9:36AM EST | 2021-04-01 | 9.80 | 11.20 | 11.35 | 0.00 | - | 11 | 47 | 20.04% |
| GLD210409P00170000 | 2021-03-03 9:50AM EST | 2021-04-09 | 10.47 | 11.35 | 11.50 | 0.00 | - | 3 | 9 | 19.06% |
| GLD210416P00170000 | 2021-03-05 3:47PM EST | 2021-04-16 | 11.63 | 11.55 | 11.70 | -0.14 | -1.19% | 8 | 828 | 18.99% |
| GLD210521P00170000 | 2021-03-05 3:34PM EST | 2021-05-21 | 12.64 | 12.55 | 12.70 | +0.08 | +0.64% | 5 | 113 | 18.92% |
| GLD210618P00170000 | 2021-03-05 2:33PM EST | 2021-06-18 | 13.33 | 13.30 | 13.45 | -0.37 | -2.70% | 61 | 0 | 18.93% |
| GLD210630P00170000 | 2021-03-04 1:32PM EST | 2021-06-30 | 13.65 | 13.60 | 13.80 | -0.16 | -1.16% | 1 | 357 | 19.09% |
| GLD210716P00170000 | 2021-03-04 10:30AM EST | 2021-07-16 | 13.10 | 14.00 | 14.20 | 0.00 | - | 1 | 7,034 | 19.11% |
| GLD210917P00170000 | 2021-03-05 9:30AM EST | 2021-09-17 | 15.43 | 15.55 | 15.75 | -1.07 | -6.48% | 2 | 0 | 19.43% |
| GLD210930P00170000 | 2021-03-01 3:07PM EST | 2021-09-30 | 14.75 | 15.85 | 16.05 | 0.00 | - | 25 | 402 | 19.50% |
| GLD211119P00170000 | 2021-03-04 10:58AM EST | 2021-11-19 | 15.84 | 16.90 | 17.15 | 0.00 | - | 10 | 61 | 19.70% |
| GLD211217P00170000 | 2021-03-05 2:41PM EST | 2021-12-17 | 17.55 | 17.50 | 17.75 | +0.88 | +5.28% | 261 | 0 | 19.83% |
| GLD211231P00170000 | 2021-02-18 11:01AM EST | 2021-12-31 | 13.60 | 17.70 | 17.95 | 0.00 | - | 30 | 66 | 19.72% |
| GLD220121P00170000 | 2021-03-03 11:34AM EST | 2022-01-21 | 18.30 | 18.10 | 18.40 | +1.35 | +7.96% | 1 | 3,839 | 19.85% |
| GLD220617P00170000 | 2021-03-04 1:43PM EST | 2022-06-17 | 21.25 | 20.70 | 21.20 | 0.00 | - | 3 | 274 | 20.44% |
| GLD230120P00170000 | 2021-03-03 10:01AM EST | 2023-01-20 | 23.57 | 23.65 | 24.60 | 0.00 | - | 10 | 125 | 20.84% |
© 2021 Verizon Media. All rights reserved.
