U.S. markets open in 2 hours 13 minutes
S&P Futures
3,891.75+24.25(+0.63%)Dow Futures
31,571.00+213.00(+0.68%)Nasdaq Futures
13,148.25+93.00(+0.71%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
162.41+0.88 (+0.54%)
At close: 4:00PM EST
161.57 -0.84 (-0.52%)
Pre-Market: 7:09AM EST
Strike:185.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305C00185000 | 2021-03-01 2:28PM EST | 2021-03-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 1,540 | 25.00% |
| GLD210312C00185000 | 2021-03-01 2:30PM EST | 2021-03-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 579 | 12.50% |
| GLD210319C00185000 | 2021-03-02 3:39PM EST | 2021-03-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 33,197 | 12.50% |
| GLD210326C00185000 | 2021-03-02 3:30PM EST | 2021-03-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 12.50% |
| GLD210331C00185000 | 2021-03-02 12:10PM EST | 2021-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,409 | 12.50% |
| GLD210401C00185000 | 2021-03-01 12:54PM EST | 2021-04-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| GLD210409C00185000 | 2021-03-02 11:46AM EST | 2021-04-09 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 6.25% |
| GLD210416C00185000 | 2021-03-02 1:41PM EST | 2021-04-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 83 | 5,624 | 6.25% |
| GLD210521C00185000 | 2021-03-01 1:06PM EST | 2021-05-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 149 | 430 | 6.25% |
| GLD210618C00185000 | 2021-03-02 1:25PM EST | 2021-06-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 25 | 12,574 | 6.25% |
| GLD210630C00185000 | 2021-03-02 3:24PM EST | 2021-06-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 991 | 6.25% |
| GLD210716C00185000 | 2021-03-02 12:11PM EST | 2021-07-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 16 | 3,109 | 6.25% |
| GLD210917C00185000 | 2021-03-02 3:56PM EST | 2021-09-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 6 | 1,312 | 3.13% |
| GLD210930C00185000 | 2021-03-02 3:24PM EST | 2021-09-30 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 3.13% |
| GLD211119C00185000 | 2021-02-26 12:30PM EST | 2021-11-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 467 | 3.13% |
| GLD211217C00185000 | 2021-02-26 3:19PM EST | 2021-12-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 2,730 | 3.13% |
| GLD211231C00185000 | 2021-02-26 12:40PM EST | 2021-12-31 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| GLD220121C00185000 | 2021-03-02 3:57PM EST | 2022-01-21 | 5.24 | 0.00 | 0.00 | 0.00 | - | 142 | 8,091 | 3.13% |
| GLD220617C00185000 | 2021-03-02 1:00PM EST | 2022-06-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,046 | 3.13% |
| GLD230120C00185000 | 2021-03-02 3:17PM EST | 2023-01-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 53 | 5,222 | 1.56% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210305P00185000 | 2021-02-26 11:40AM EST | 2021-03-05 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD210312P00185000 | 2021-02-26 10:29AM EST | 2021-03-12 | 23.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GLD210319P00185000 | 2021-03-02 2:29PM EST | 2021-03-19 | 22.49 | 0.00 | 0.00 | 0.00 | - | 31 | 3,168 | 0.00% |
| GLD210326P00185000 | 2021-02-22 10:02AM EST | 2021-03-26 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GLD210331P00185000 | 2021-03-01 10:17AM EST | 2021-03-31 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| GLD210416P00185000 | 2021-02-26 10:04AM EST | 2021-04-16 | 22.14 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| GLD210521P00185000 | 2021-03-01 12:10PM EST | 2021-05-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GLD210618P00185000 | 2021-02-25 3:06PM EST | 2021-06-18 | 20.70 | 0.00 | 0.00 | 0.00 | - | 39 | 1,231 | 0.00% |
| GLD210630P00185000 | 2021-02-26 3:43PM EST | 2021-06-30 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| GLD210716P00185000 | 2021-02-26 2:35PM EST | 2021-07-16 | 24.49 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 0.00% |
| GLD210917P00185000 | 2021-02-26 9:46AM EST | 2021-09-17 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,471 | 0.00% |
| GLD210930P00185000 | 2021-02-24 10:33AM EST | 2021-09-30 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 544 | 0.00% |
| GLD211119P00185000 | 2021-02-18 11:10AM EST | 2021-11-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
| GLD211217P00185000 | 2021-02-26 9:54AM EST | 2021-12-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GLD220121P00185000 | 2021-02-25 1:02PM EST | 2022-01-21 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,379 | 0.00% |
| GLD220617P00185000 | 2021-02-25 1:02PM EST | 2022-06-17 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| GLD230120P00185000 | 2021-02-26 2:32PM EST | 2023-01-20 | 32.91 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
© 2021 Verizon Media. All rights reserved.
