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:173.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001730002021-02-26 1:52PM EST2021-03-050.060.060.07-0.13-68.42%1781,28227.74%
GLD210312C001730002021-02-26 1:35PM EST2021-03-120.140.120.15-0.32-69.57%54435721.78%
GLD210319C001730002021-02-26 3:36PM EST2021-03-190.260.250.26-0.47-64.38%1,1903,28919.83%
GLD210326C001730002021-02-26 12:34PM EST2021-03-260.360.420.45-0.65-64.36%404419.63%
GLD210331C001730002021-02-26 2:07PM EST2021-03-310.530.530.58-0.57-51.82%5656019.40%
GLD210401C001730002021-02-26 11:43AM EST2021-04-010.530.570.62-0.89-62.68%2312419.48%
GLD210416C001730002021-02-26 4:00PM EST2021-04-160.991.001.04-0.90-47.62%1,4431,00819.17%
GLD210521C001730002021-02-26 2:49PM EST2021-05-212.022.072.10-1.08-34.84%8752319.29%
GLD210618C001730002021-02-26 12:40PM EST2021-06-182.802.872.91-1.28-31.37%56789019.44%
GLD210630C001730002021-02-19 2:54PM EST2021-06-303.773.153.25-1.88-33.27%111019.53%
GLD210917C001730002021-02-24 1:20PM EST2021-09-177.255.105.250.00-30022019.84%
GLD210930C001730002021-02-24 11:20AM EST2021-09-306.805.355.550.00-117819.89%
GLD211231C001730002021-02-22 9:30AM EST2021-12-319.557.307.550.00-21920.19%
GLD230120C001730002021-02-19 1:36PM EST2023-01-2014.1013.6514.75-1.90-11.87%314821.66%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001730002021-02-26 3:13PM EST2021-03-0511.1210.7011.05+4.48+67.47%593480.00%
GLD210312P001730002021-02-26 3:24PM EST2021-03-1211.1010.7511.10+3.96+55.46%551060.00%
GLD210319P001730002021-02-26 3:34PM EST2021-03-1911.0910.9011.25+3.44+44.97%233,89214.84%
GLD210326P001730002021-02-25 11:09AM EST2021-03-2611.5411.1511.30+4.04+53.87%22914.26%
GLD210331P001730002021-02-24 3:18PM EST2021-03-316.0011.3011.450.00-617115.70%
GLD210401P001730002021-02-25 11:09AM EST2021-04-017.7511.3011.450.00-12915.45%
GLD210416P001730002021-02-26 2:51PM EST2021-04-1611.7511.7511.90+3.20+37.43%1352716.87%
GLD210521P001730002021-02-25 1:02PM EST2021-05-2112.7712.8012.95+2.72+27.06%2014417.88%
GLD210618P001730002021-02-26 2:14PM EST2021-06-1813.7513.5513.75+4.40+47.06%472518.29%
GLD210630P001730002021-02-26 4:11PM EST2021-06-3013.8013.8514.05+2.73+24.66%57718.33%
GLD210917P001730002021-02-11 3:48PM EST2021-09-1713.1015.8016.050.00-1418.99%
GLD210930P001730002021-02-26 4:11PM EST2021-09-3016.0516.0516.35+2.60+19.33%41519.06%
GLD211231P001730002021-01-19 12:00AM EST2021-12-3113.4015.7515.950.00-2115.23%
GLD230120P001730002021-02-23 3:24PM EST2023-01-2024.0023.6024.80+3.45+16.79%315920.40%