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:174.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001740002021-02-26 1:19PM EST2021-03-050.060.030.05-0.09-60.00%2821,28328.13%
GLD210312C001740002021-02-26 2:40PM EST2021-03-120.110.110.12-0.24-68.57%1026822.27%
GLD210319C001740002021-02-26 3:59PM EST2021-03-190.210.210.23-0.37-63.79%7262,38920.51%
GLD210326C001740002021-02-26 2:58PM EST2021-03-260.350.360.39-0.55-61.11%39520.07%
GLD210331C001740002021-02-26 2:21PM EST2021-03-310.460.450.49-0.56-54.90%5036419.58%
GLD210401C001740002021-02-25 3:24PM EST2021-04-011.060.480.530.00-304319.73%
GLD210416C001740002021-02-26 3:56PM EST2021-04-160.880.880.92-0.74-45.68%7642,90319.37%
GLD210521C001740002021-02-26 3:59PM EST2021-05-211.871.901.93-1.06-36.18%299319.46%
GLD210618C001740002021-02-26 12:27PM EST2021-06-182.602.682.71-1.20-31.58%7080519.58%
GLD210630C001740002021-02-25 10:15AM EST2021-06-302.872.963.05-1.13-28.25%2221819.68%
GLD210917C001740002021-02-26 1:04PM EST2021-09-174.904.855.00-1.40-22.22%17219.94%
GLD210930C001740002021-02-22 2:55PM EST2021-09-306.605.155.300.00-15419.99%
GLD211231C001740002021-02-22 10:10AM EST2021-12-319.967.057.350.00-59120.40%
GLD230120C001740002021-02-26 12:27PM EST2023-01-2014.3513.3514.45-2.76-16.13%117921.71%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001740002021-02-26 3:17PM EST2021-03-0512.1611.7012.05+5.08+71.75%271610.00%
GLD210312P001740002021-02-24 12:53PM EST2021-03-125.8811.7512.100.00-21390.00%
GLD210319P001740002021-02-26 3:17PM EST2021-03-1912.3011.8512.20+3.83+45.22%342,03712.50%
GLD210326P001740002021-02-26 1:51PM EST2021-03-2612.1411.9512.35+4.69+62.95%213116.36%
GLD210331P001740002021-02-22 1:30PM EST2021-03-317.0512.2012.350.00-415715.04%
GLD210416P001740002021-02-26 1:55PM EST2021-04-1612.8012.6512.75+3.40+36.17%914016.63%
GLD210521P001740002021-02-25 1:02PM EST2021-05-2111.9013.6013.75+0.70+6.25%32417.86%
GLD210618P001740002021-02-24 2:10PM EST2021-06-1813.5014.3514.55+3.70+37.76%33,15618.39%
GLD210630P001740002021-02-03 10:24AM EST2021-06-3015.1514.6514.85+3.45+29.49%212818.46%
GLD210917P001740002021-02-24 3:09PM EST2021-09-1717.0216.5516.80+4.72+38.37%1221019.07%
GLD210930P001740002021-02-23 1:08PM EST2021-09-3012.4016.8017.100.00-123019.15%
GLD211231P001740002021-01-19 12:00AM EST2021-12-3113.2916.4516.600.00-222315.11%
GLD230120P001740002021-02-22 3:10PM EST2023-01-2021.0024.3025.500.00-801,82520.46%