U.S. markets open in 2 hours 13 minutes

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

In The Money
Show:ListStraddle
Strike:185.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305C001850002021-03-01 2:28PM EST2021-03-050.010.000.000.00-1041,54025.00%
GLD210312C001850002021-03-01 2:30PM EST2021-03-120.030.000.000.00-2557912.50%
GLD210319C001850002021-03-02 3:39PM EST2021-03-190.040.000.000.00-8533,19712.50%
GLD210326C001850002021-03-02 3:30PM EST2021-03-260.080.000.000.00-315712.50%
GLD210331C001850002021-03-02 12:10PM EST2021-03-310.100.000.000.00-52,40912.50%
GLD210401C001850002021-03-01 12:54PM EST2021-04-010.110.000.000.00-104312.50%
GLD210409C001850002021-03-02 11:46AM EST2021-04-090.180.000.000.00-10616.25%
GLD210416C001850002021-03-02 1:41PM EST2021-04-160.260.000.000.00-835,6246.25%
GLD210521C001850002021-03-01 1:06PM EST2021-05-210.820.000.000.00-1494306.25%
GLD210618C001850002021-03-02 1:25PM EST2021-06-181.340.000.000.00-2512,5746.25%
GLD210630C001850002021-03-02 3:24PM EST2021-06-301.500.000.000.00-119916.25%
GLD210716C001850002021-03-02 12:11PM EST2021-07-161.840.000.000.00-163,1096.25%
GLD210917C001850002021-03-02 3:56PM EST2021-09-172.960.000.000.00-61,3123.13%
GLD210930C001850002021-03-02 3:24PM EST2021-09-303.250.000.000.00-121113.13%
GLD211119C001850002021-02-26 12:30PM EST2021-11-194.150.000.000.00-64673.13%
GLD211217C001850002021-02-26 3:19PM EST2021-12-174.550.000.000.00-142,7303.13%
GLD211231C001850002021-02-26 12:40PM EST2021-12-314.990.000.000.00-1833.13%
GLD220121C001850002021-03-02 3:57PM EST2022-01-215.240.000.000.00-1428,0913.13%
GLD220617C001850002021-03-02 1:00PM EST2022-06-178.000.000.000.00-81,0463.13%
GLD230120C001850002021-03-02 3:17PM EST2023-01-2011.100.000.000.00-535,2221.56%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210305P001850002021-02-26 11:40AM EST2021-03-0523.390.000.000.00-110.00%
GLD210312P001850002021-02-26 10:29AM EST2021-03-1223.080.000.000.00-10110.00%
GLD210319P001850002021-03-02 2:29PM EST2021-03-1922.490.000.000.00-313,1680.00%
GLD210326P001850002021-02-22 10:02AM EST2021-03-2615.950.000.000.00--20.00%
GLD210331P001850002021-03-01 10:17AM EST2021-03-3122.050.000.000.00-11030.00%
GLD210416P001850002021-02-26 10:04AM EST2021-04-1622.140.000.000.00-5860.00%
GLD210521P001850002021-03-01 12:10PM EST2021-05-2123.500.000.000.00-250.00%
GLD210618P001850002021-02-25 3:06PM EST2021-06-1820.700.000.000.00-391,2310.00%
GLD210630P001850002021-02-26 3:43PM EST2021-06-3023.550.000.000.00-1440.00%
GLD210716P001850002021-02-26 2:35PM EST2021-07-1624.490.000.000.00-71910.00%
GLD210917P001850002021-02-26 9:46AM EST2021-09-1724.050.000.000.00-21,4710.00%
GLD210930P001850002021-02-24 10:33AM EST2021-09-3021.500.000.000.00-105440.00%
GLD211119P001850002021-02-18 11:10AM EST2021-11-1923.500.000.000.00-17580.00%
GLD211217P001850002021-02-26 9:54AM EST2021-12-1726.350.000.000.00-1490.00%
GLD220121P001850002021-02-25 1:02PM EST2022-01-2126.950.000.000.00-13,3790.00%
GLD220617P001850002021-02-25 1:02PM EST2022-06-1727.550.000.000.00-32080.00%
GLD230120P001850002021-02-26 2:32PM EST2023-01-2032.910.000.000.00-11660.00%