U.S. markets closed

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
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C001750002021-03-05 3:28PM EST2021-03-120.030.020.030.00-2058230.47%
GLD210319C001750002021-03-05 3:48PM EST2021-03-190.070.060.070.00-32857,12024.41%
GLD210326C001750002021-03-05 2:37PM EST2021-03-260.110.110.13-0.03-21.43%114022.12%
GLD210331C001750002021-03-05 3:54PM EST2021-03-310.170.160.19-0.01-5.56%581,89721.39%
GLD210401C001750002021-03-05 2:05PM EST2021-04-010.180.180.20-0.02-10.00%68021.19%
GLD210409C001750002021-03-05 2:15PM EST2021-04-090.290.280.31-0.15-34.09%921820.46%
GLD210416C001750002021-03-05 3:47PM EST2021-04-160.400.400.43-0.05-11.11%2,46711,00820.17%
GLD210521C001750002021-03-05 1:49PM EST2021-05-211.161.121.15-0.08-6.45%3135,93519.74%
GLD210618C001750002021-03-05 3:51PM EST2021-06-181.731.731.76-0.17-8.95%8,46120,33019.64%
GLD210630C001750002021-03-05 2:43PM EST2021-06-302.001.982.05-0.15-6.98%891,31719.74%
GLD210716C001750002021-03-05 2:40PM EST2021-07-162.382.352.40-0.20-7.75%863,20319.74%
GLD210917C001750002021-03-05 10:37AM EST2021-09-173.723.703.80-0.23-5.82%13519,85619.98%
GLD210930C001750002021-03-05 11:31AM EST2021-09-303.953.954.10-0.30-7.06%1267820.08%
GLD211119C001750002021-03-04 3:17PM EST2021-11-195.264.955.150.00-2020.27%
GLD211217C001750002021-03-05 2:38PM EST2021-12-175.665.505.70-0.19-3.25%392,29220.34%
GLD211231C001750002021-03-03 11:17AM EST2021-12-315.705.755.95-1.00-14.93%55920.33%
GLD220121C001750002021-03-05 2:36PM EST2022-01-216.206.156.40-0.35-5.34%11588,65920.48%
GLD220617C001750002021-03-05 3:39PM EST2022-06-178.858.659.10-1.00-10.15%135,95320.94%
GLD230120C001750002021-03-05 9:57AM EST2023-01-2012.1011.7512.60-0.70-5.47%12,38721.44%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P001750002021-03-04 9:45AM EST2021-03-1215.6515.7016.00+1.14+7.86%25538.87%
GLD210319P001750002021-03-05 2:51PM EST2021-03-1915.9015.7516.05-0.40-2.45%3233,40329.15%
GLD210326P001750002021-03-04 12:33PM EST2021-03-2615.3215.8016.050.00-5023.83%
GLD210331P001750002021-03-05 12:14PM EST2021-03-3116.0015.8516.15+2.47+18.26%158623.39%
GLD210401P001750002021-03-04 3:02PM EST2021-04-0115.9415.8516.150.00-101822.97%
GLD210409P001750002021-03-02 1:29PM EST2021-04-0912.9715.9516.250.00-2621.61%
GLD210416P001750002021-03-05 10:58AM EST2021-04-1616.1516.0516.35-0.17-1.04%573720.87%
GLD210521P001750002021-03-05 9:30AM EST2021-05-2116.5216.8517.00-0.57-3.34%119219.70%
GLD210618P001750002021-03-05 12:56PM EST2021-06-1817.2017.4517.60-0.50-2.82%34,12919.58%
GLD210630P001750002021-03-04 12:37PM EST2021-06-3017.6817.7517.900.00-1097919.72%
GLD210716P001750002021-03-04 1:11PM EST2021-07-1618.3518.1018.250.00-1594919.73%
GLD210917P001750002021-03-05 9:30AM EST2021-09-1719.4519.4519.65-1.00-4.89%133,10319.98%
GLD210930P001750002021-03-03 10:52AM EST2021-09-3019.2519.7019.950.00-4020.08%
GLD211119P001750002021-03-04 10:58AM EST2021-11-1920.7720.7521.00+1.26+6.46%16020.28%
GLD211217P001750002021-03-04 3:37PM EST2021-12-1721.7521.2521.500.00-1283020.25%
GLD211231P001750002021-02-08 9:45AM EST2021-12-3113.9921.4021.700.00-203520.15%
GLD220121P001750002021-03-04 3:35PM EST2022-01-2121.7021.8022.15-0.45-2.03%1020.31%
GLD220617P001750002021-02-26 11:21AM EST2022-06-1723.0024.3024.850.00-518820.81%
GLD230120P001750002021-03-02 2:24PM EST2023-01-2025.4827.1528.050.00-1,9002,33921.00%