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:200.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C002000002021-02-26 9:43AM EST2021-03-120.020.000.010.00-3023254.69%
GLD210319C002000002021-03-05 11:12AM EST2021-03-190.010.000.010.00-437,56041.41%
GLD210326C002000002021-03-03 1:04PM EST2021-03-260.020.010.020.00-394035.94%
GLD210331C002000002021-03-05 12:47PM EST2021-03-310.030.020.030.00-44,93133.99%
GLD210401C002000002021-03-03 2:42PM EST2021-04-010.020.020.040.00-6011434.38%
GLD210416C002000002021-03-05 1:09PM EST2021-04-160.050.050.06-0.02-28.57%151,90129.00%
GLD210521C002000002021-03-05 2:09PM EST2021-05-210.160.160.18-0.03-15.79%9256425.05%
GLD210618C002000002021-03-05 2:09PM EST2021-06-180.340.330.35-0.04-10.53%91940,72524.02%
GLD210630C002000002021-03-05 3:44PM EST2021-06-300.440.410.45-0.06-12.00%132,08623.88%
GLD210716C002000002021-03-05 9:30AM EST2021-07-160.580.550.57-0.05-7.94%6481,59223.49%
GLD210917C002000002021-03-05 12:26PM EST2021-09-171.211.191.25-0.16-11.68%318,03223.18%
GLD210930C002000002021-03-05 3:07PM EST2021-09-301.361.331.40-0.24-15.00%555323.12%
GLD211119C002000002021-03-05 12:22PM EST2021-11-192.051.932.05-0.09-4.21%1712,32723.11%
GLD211217C002000002021-03-05 2:38PM EST2021-12-172.312.272.42-0.23-9.06%72,13723.09%
GLD211231C002000002021-03-05 11:13AM EST2021-12-312.502.432.59-0.17-6.37%11834823.03%
GLD220121C002000002021-03-05 2:54PM EST2022-01-212.752.702.88-0.22-7.41%31020,53023.04%
GLD220617C002000002021-03-05 11:08AM EST2022-06-174.654.554.90-0.34-6.81%73,58823.08%
GLD230120C002000002021-03-05 12:17PM EST2023-01-207.407.007.60-0.25-3.27%9022.92%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210319P002000002021-03-04 3:26PM EST2021-03-1941.1040.7040.950.00-7053.13%
GLD210331P002000002021-03-04 12:51PM EST2021-03-3140.8040.7041.000.00-3941.50%
GLD210416P002000002021-03-05 3:34PM EST2021-04-1640.9040.7041.00+3.45+9.21%182032.72%
GLD210521P002000002021-02-19 12:14PM EST2021-05-2133.6040.8041.150.00-10027.20%
GLD210618P002000002021-02-25 10:37AM EST2021-06-1834.4740.9541.300.00-228625.15%
GLD210630P002000002021-02-26 9:35AM EST2021-06-3036.0541.0541.400.00-12024.82%
GLD210716P002000002021-02-24 1:05PM EST2021-07-1632.9041.1541.500.00-613424.12%
GLD210917P002000002021-03-04 10:12AM EST2021-09-1740.9041.8542.050.00-2022.95%
GLD210930P002000002021-01-06 9:37AM EST2021-09-3025.2033.6533.850.00-210.00%
GLD211119P002000002021-02-25 10:40AM EST2021-11-1936.8042.5542.950.00-27223.29%
GLD211217P002000002021-01-08 9:46AM EST2021-12-1731.4534.0534.300.00-1160.00%
GLD211231P002000002021-03-05 2:45PM EST2021-12-3143.1042.9043.40+1.27+3.04%31722.94%
GLD220121P002000002021-03-04 3:37PM EST2022-01-2143.7543.1543.700.00-11,91022.99%
GLD220617P002000002021-02-16 2:23PM EST2022-06-1738.1544.6545.800.00-112423.20%
GLD230120P002000002021-02-26 12:48PM EST2023-01-2045.5046.4048.850.00-19623.50%