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:180.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C001800002021-03-04 2:06PM EST2021-03-120.020.010.020.00-326436.33%
GLD210319C001800002021-03-05 3:22PM EST2021-03-190.040.030.040.00-11937,70627.93%
GLD210326C001800002021-03-05 2:12PM EST2021-03-260.060.050.07+0.01+20.00%134024.81%
GLD210331C001800002021-03-05 3:42PM EST2021-03-310.090.080.100.00-17023.54%
GLD210401C001800002021-03-05 1:31PM EST2021-04-010.110.090.11-0.04-26.67%168023.44%
GLD210409C001800002021-03-05 2:15PM EST2021-04-090.140.140.17-0.13-48.15%52522.22%
GLD210416C001800002021-03-05 3:54PM EST2021-04-160.240.220.24-0.01-4.00%220021.63%
GLD210423C001800002021-03-05 3:48PM EST2021-04-230.320.280.34-0.11-25.58%70421.53%
GLD210521C001800002021-03-05 3:57PM EST2021-05-210.730.710.74-0.07-8.75%6413,70520.70%
GLD210618C001800002021-03-05 3:55PM EST2021-06-181.211.191.22-0.10-7.63%86432,24120.47%
GLD210630C001800002021-03-05 2:21PM EST2021-06-301.371.401.45-0.19-12.18%352,46320.48%
GLD210716C001800002021-03-05 3:52PM EST2021-07-161.721.721.75-0.16-8.51%1677,50720.46%
GLD210917C001800002021-03-05 2:28PM EST2021-09-172.932.913.00-0.21-6.69%249,70820.65%
GLD210930C001800002021-03-05 3:45PM EST2021-09-303.203.103.25-0.32-9.09%145320.67%
GLD211119C001800002021-03-04 3:59PM EST2021-11-194.354.054.200.00-8020.78%
GLD211217C001800002021-03-05 3:02PM EST2021-12-174.674.554.75-0.23-4.69%212020.91%
GLD211231C001800002021-03-03 10:40AM EST2021-12-314.704.754.95-0.67-12.48%1327120.82%
GLD220121C001800002021-03-05 3:49PM EST2022-01-215.255.155.40-0.30-5.41%19024,70621.00%
GLD220617C001800002021-03-05 3:06PM EST2022-06-177.737.507.95-0.17-2.15%53021.33%
GLD230120C001800002021-03-05 2:41PM EST2023-01-2011.1010.9011.30-0.25-2.20%3910,39521.69%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P001800002021-03-05 3:35PM EST2021-03-1220.8520.7021.00+1.23+6.27%187548.05%
GLD210319P001800002021-03-05 3:32PM EST2021-03-1920.8720.7021.00-0.01-0.05%23033.99%
GLD210326P001800002021-03-04 12:36PM EST2021-03-2620.3220.7521.000.00-8540727.74%
GLD210331P001800002021-03-04 2:07PM EST2021-03-3120.7720.7521.05-0.36-1.70%1018326.32%
GLD210401P001800002021-03-05 3:05PM EST2021-04-0120.8420.7521.05+3.68+21.45%101125.83%
GLD210409P001800002021-02-26 10:52AM EST2021-04-0918.2120.8021.100.00-1023.73%
GLD210416P001800002021-03-05 1:59PM EST2021-04-1621.0820.9021.20+1.48+7.55%132223.29%
GLD210423P001800002021-03-04 11:57AM EST2021-04-2319.7118.6523.350.00---38.37%
GLD210521P001800002021-03-04 3:05PM EST2021-05-2121.6021.4521.600.00-23020.73%
GLD210618P001800002021-03-05 3:47PM EST2021-06-1822.0021.9022.10-0.20-0.90%15,33420.59%
GLD210630P001800002021-02-26 12:06PM EST2021-06-3020.8122.1522.300.00-66220.46%
GLD210716P001800002021-03-03 2:57PM EST2021-07-1621.3122.4022.600.00-249320.45%
GLD210917P001800002021-03-04 10:13AM EST2021-09-1723.6323.6523.85+0.78+3.41%101,12220.65%
GLD210930P001800002021-03-03 10:19AM EST2021-09-3023.3023.9024.100.00-16820.67%
GLD211119P001800002021-03-03 10:49AM EST2021-11-1924.4024.7525.100.00-254120.90%
GLD211217P001800002021-03-04 12:32PM EST2021-12-1725.1825.2525.550.00-414420.81%
GLD211231P001800002021-03-05 2:43PM EST2021-12-3125.5025.4025.75+0.99+4.04%41920.73%
GLD220121P001800002021-03-04 3:51PM EST2022-01-2126.3525.7526.150.00-461,83820.82%
GLD220617P001800002021-03-02 3:55PM EST2022-06-1726.1528.0028.850.00-95,10921.42%
GLD230120P001800002021-03-04 3:51PM EST2023-01-2031.5030.4532.200.00-569,06921.78%