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
Strike:173.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305C00173000 | 2021-02-26 1:52PM EST | 2021-03-05 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 178 | 1,282 | 27.74% |
| GLD210312C00173000 | 2021-02-26 1:35PM EST | 2021-03-12 | 0.14 | 0.12 | 0.15 | -0.32 | -69.57% | 544 | 357 | 21.78% |
| GLD210319C00173000 | 2021-02-26 3:36PM EST | 2021-03-19 | 0.26 | 0.25 | 0.26 | -0.47 | -64.38% | 1,190 | 3,289 | 19.83% |
| GLD210326C00173000 | 2021-02-26 12:34PM EST | 2021-03-26 | 0.36 | 0.42 | 0.45 | -0.65 | -64.36% | 40 | 44 | 19.63% |
| GLD210331C00173000 | 2021-02-26 2:07PM EST | 2021-03-31 | 0.53 | 0.53 | 0.58 | -0.57 | -51.82% | 56 | 560 | 19.40% |
| GLD210401C00173000 | 2021-02-26 11:43AM EST | 2021-04-01 | 0.53 | 0.57 | 0.62 | -0.89 | -62.68% | 23 | 124 | 19.48% |
| GLD210416C00173000 | 2021-02-26 4:00PM EST | 2021-04-16 | 0.99 | 1.00 | 1.04 | -0.90 | -47.62% | 1,443 | 1,008 | 19.17% |
| GLD210521C00173000 | 2021-02-26 2:49PM EST | 2021-05-21 | 2.02 | 2.07 | 2.10 | -1.08 | -34.84% | 87 | 523 | 19.29% |
| GLD210618C00173000 | 2021-02-26 12:40PM EST | 2021-06-18 | 2.80 | 2.87 | 2.91 | -1.28 | -31.37% | 567 | 890 | 19.44% |
| GLD210630C00173000 | 2021-02-19 2:54PM EST | 2021-06-30 | 3.77 | 3.15 | 3.25 | -1.88 | -33.27% | 1 | 110 | 19.53% |
| GLD210917C00173000 | 2021-02-24 1:20PM EST | 2021-09-17 | 7.25 | 5.10 | 5.25 | 0.00 | - | 300 | 220 | 19.84% |
| GLD210930C00173000 | 2021-02-24 11:20AM EST | 2021-09-30 | 6.80 | 5.35 | 5.55 | 0.00 | - | 11 | 78 | 19.89% |
| GLD211231C00173000 | 2021-02-22 9:30AM EST | 2021-12-31 | 9.55 | 7.30 | 7.55 | 0.00 | - | 2 | 19 | 20.19% |
| GLD230120C00173000 | 2021-02-19 1:36PM EST | 2023-01-20 | 14.10 | 13.65 | 14.75 | -1.90 | -11.87% | 3 | 148 | 21.66% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305P00173000 | 2021-02-26 3:13PM EST | 2021-03-05 | 11.12 | 10.70 | 11.05 | +4.48 | +67.47% | 59 | 348 | 0.00% |
| GLD210312P00173000 | 2021-02-26 3:24PM EST | 2021-03-12 | 11.10 | 10.75 | 11.10 | +3.96 | +55.46% | 55 | 106 | 0.00% |
| GLD210319P00173000 | 2021-02-26 3:34PM EST | 2021-03-19 | 11.09 | 10.90 | 11.25 | +3.44 | +44.97% | 23 | 3,892 | 14.84% |
| GLD210326P00173000 | 2021-02-25 11:09AM EST | 2021-03-26 | 11.54 | 11.15 | 11.30 | +4.04 | +53.87% | 2 | 29 | 14.26% |
| GLD210331P00173000 | 2021-02-24 3:18PM EST | 2021-03-31 | 6.00 | 11.30 | 11.45 | 0.00 | - | 6 | 171 | 15.70% |
| GLD210401P00173000 | 2021-02-25 11:09AM EST | 2021-04-01 | 7.75 | 11.30 | 11.45 | 0.00 | - | 1 | 29 | 15.45% |
| GLD210416P00173000 | 2021-02-26 2:51PM EST | 2021-04-16 | 11.75 | 11.75 | 11.90 | +3.20 | +37.43% | 13 | 527 | 16.87% |
| GLD210521P00173000 | 2021-02-25 1:02PM EST | 2021-05-21 | 12.77 | 12.80 | 12.95 | +2.72 | +27.06% | 20 | 144 | 17.88% |
| GLD210618P00173000 | 2021-02-26 2:14PM EST | 2021-06-18 | 13.75 | 13.55 | 13.75 | +4.40 | +47.06% | 4 | 725 | 18.29% |
| GLD210630P00173000 | 2021-02-26 4:11PM EST | 2021-06-30 | 13.80 | 13.85 | 14.05 | +2.73 | +24.66% | 5 | 77 | 18.33% |
| GLD210917P00173000 | 2021-02-11 3:48PM EST | 2021-09-17 | 13.10 | 15.80 | 16.05 | 0.00 | - | 1 | 4 | 18.99% |
| GLD210930P00173000 | 2021-02-26 4:11PM EST | 2021-09-30 | 16.05 | 16.05 | 16.35 | +2.60 | +19.33% | 4 | 15 | 19.06% |
| GLD211231P00173000 | 2021-01-19 12:00AM EST | 2021-12-31 | 13.40 | 15.75 | 15.95 | 0.00 | - | 2 | 1 | 15.23% |
| GLD230120P00173000 | 2021-02-23 3:24PM EST | 2023-01-20 | 24.00 | 23.60 | 24.80 | +3.45 | +16.79% | 3 | 159 | 20.40% |
© 2021 Verizon Media. All rights reserved.
