SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
159.14+0.10 (+0.06%)
At close: 4:00PM EST
Strike:171.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312C00171000 | 2021-03-05 2:44PM EST | 2021-03-12 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 240 | 2,280 | 25.98% |
| GLD210319C00171000 | 2021-03-05 3:13PM EST | 2021-03-19 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 54 | 5,656 | 21.97% |
| GLD210326C00171000 | 2021-03-05 3:35PM EST | 2021-03-26 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 16 | 0 | 20.31% |
| GLD210331C00171000 | 2021-03-05 1:25PM EST | 2021-03-31 | 0.35 | 0.31 | 0.35 | 0.00 | - | 33 | 684 | 19.83% |
| GLD210401C00171000 | 2021-03-04 10:29AM EST | 2021-04-01 | 0.63 | 0.34 | 0.37 | 0.00 | - | 1 | 0 | 19.73% |
| GLD210409C00171000 | 2021-03-04 1:42PM EST | 2021-04-09 | 0.53 | 0.51 | 0.54 | -0.06 | -10.17% | 1 | 36 | 19.19% |
| GLD210416C00171000 | 2021-03-05 3:53PM EST | 2021-04-16 | 0.69 | 0.69 | 0.72 | -0.08 | -10.39% | 372 | 0 | 19.10% |
| GLD210521C00171000 | 2021-03-05 2:32PM EST | 2021-05-21 | 1.60 | 1.63 | 1.67 | -0.15 | -8.57% | 12 | 592 | 19.05% |
| GLD210618C00171000 | 2021-03-05 2:09PM EST | 2021-06-18 | 2.34 | 2.36 | 2.39 | -0.22 | -8.59% | 154 | 479 | 19.04% |
| GLD210630C00171000 | 2021-03-01 3:25PM EST | 2021-06-30 | 2.69 | 2.64 | 2.72 | -0.81 | -23.14% | 2 | 147 | 19.15% |
| GLD210917C00171000 | 2021-03-05 3:41PM EST | 2021-09-17 | 4.57 | 4.50 | 4.65 | -0.50 | -9.86% | 4 | 17 | 19.53% |
| GLD210930C00171000 | 2021-03-04 10:20AM EST | 2021-09-30 | 5.50 | 4.80 | 4.95 | 0.00 | - | 5 | 146 | 19.59% |
| GLD211231C00171000 | 2021-03-04 1:49PM EST | 2021-12-31 | 7.25 | 6.70 | 6.95 | 0.00 | - | 1 | 3,004 | 20.02% |
| GLD230120C00171000 | 2021-03-04 2:37PM EST | 2023-01-20 | 13.80 | 12.85 | 13.75 | 0.00 | - | 96 | 472 | 21.22% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210312P00171000 | 2021-03-05 1:45PM EST | 2021-03-12 | 11.86 | 11.75 | 12.00 | +0.13 | +1.11% | 355 | 252 | 31.15% |
| GLD210319P00171000 | 2021-03-05 12:25PM EST | 2021-03-19 | 11.92 | 11.80 | 12.10 | -0.17 | -1.41% | 6 | 2,949 | 24.66% |
| GLD210326P00171000 | 2021-03-04 1:02PM EST | 2021-03-26 | 11.91 | 11.95 | 12.20 | 0.00 | - | 1 | 19 | 21.90% |
| GLD210331P00171000 | 2021-03-03 12:16PM EST | 2021-03-31 | 12.47 | 12.00 | 12.30 | +1.87 | +17.64% | 1 | 315 | 21.05% |
| GLD210401P00171000 | 2021-02-25 3:06PM EST | 2021-04-01 | 6.65 | 12.05 | 12.30 | 0.00 | - | 1 | 27 | 20.66% |
| GLD210409P00171000 | 2021-03-01 3:38PM EST | 2021-04-09 | 10.60 | 12.30 | 12.45 | 0.00 | - | 5 | 0 | 19.72% |
| GLD210416P00171000 | 2021-03-05 11:50AM EST | 2021-04-16 | 12.85 | 12.45 | 12.60 | +0.26 | +2.07% | 1 | 219 | 19.29% |
| GLD210521P00171000 | 2021-03-03 1:10PM EST | 2021-05-21 | 13.39 | 13.40 | 13.55 | +1.24 | +10.21% | 1 | 93 | 19.16% |
| GLD210618P00171000 | 2021-03-05 2:33PM EST | 2021-06-18 | 14.12 | 14.10 | 14.25 | -0.49 | -3.35% | 4 | 265 | 19.06% |
| GLD210630P00171000 | 2021-03-01 11:49AM EST | 2021-06-30 | 12.10 | 14.40 | 14.60 | 0.00 | - | 7 | 490 | 19.24% |
| GLD210917P00171000 | 2021-02-24 3:09PM EST | 2021-09-17 | 10.41 | 16.30 | 16.50 | 0.00 | - | 50 | 105 | 19.53% |
| GLD210930P00171000 | 2021-03-01 10:33AM EST | 2021-09-30 | 14.36 | 16.60 | 16.80 | 0.00 | - | 5 | 24 | 19.59% |
| GLD230120P00171000 | 2021-02-22 3:46PM EST | 2023-01-20 | 19.30 | 24.30 | 25.30 | 0.00 | - | 31 | 58 | 20.90% |
© 2021 Verizon Media. All rights reserved.
