U.S. markets closed

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
157.49-1.65 (-1.04%)
At close: 4:00PM EST

157.87 +0.38 (0.24%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:210.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312C002100002021-02-04 10:50AM EST2021-03-120.090.000.010.00--5590.63%
GLD210319C002100002021-03-05 1:49PM EST2021-03-190.010.000.010.00-19,55753.13%
GLD210331C002100002021-03-04 12:29PM EST2021-03-310.030.000.020.00-11,65542.19%
GLD210416C002100002021-03-05 10:02AM EST2021-04-160.030.020.030.00-131633.99%
GLD210521C002100002021-03-05 2:00PM EST2021-05-210.110.070.090.00-93328.08%
GLD210618C002100002021-03-08 2:31PM EST2021-06-180.190.170.19-0.04-17.39%1,08512,62926.56%
GLD210630C002100002021-03-02 3:17PM EST2021-06-300.430.210.250.00-41,00726.25%
GLD210716C002100002021-03-08 12:13PM EST2021-07-160.300.300.32-0.05-14.29%424,38325.59%
GLD210917C002100002021-03-04 1:50PM EST2021-09-170.940.730.790.00-31,52524.95%
GLD210930C002100002021-03-05 12:24PM EST2021-09-300.980.830.900.00-27524.83%
GLD211119C002100002021-03-04 1:21PM EST2021-11-191.651.281.390.00-131,32324.65%
GLD211217C002100002021-03-05 3:53PM EST2021-12-171.581.541.68-0.09-5.39%159624.55%
GLD211231C002100002021-03-05 10:56AM EST2021-12-311.811.661.820.00-18924.48%
GLD220121C002100002021-03-08 2:30PM EST2022-01-212.001.922.05-0.05-2.44%274,04624.43%
GLD220617C002100002021-03-08 3:33PM EST2022-06-173.503.403.80-0.16-4.37%3614,59024.35%
GLD230120C002100002021-03-05 10:30AM EST2023-01-206.555.606.300.00-533024.13%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD210312P002100002021-03-04 12:30PM EST2021-03-1250.2052.3052.550.00--1109.38%
GLD210319P002100002021-03-04 12:24PM EST2021-03-1949.8551.6053.450.00-812659.38%
GLD210331P002100002021-02-26 10:26AM EST2021-03-3147.8552.3552.550.00-3345.70%
GLD210416P002100002021-02-25 10:01AM EST2021-04-1643.2052.3052.600.00--338.77%
GLD210618P002100002021-02-12 12:06PM EST2021-06-1839.6052.4552.700.00-13126.71%
GLD210716P002100002021-02-04 9:30AM EST2021-07-1642.6050.9551.300.00-21780.00%
GLD210917P002100002021-03-03 12:17PM EST2021-09-1749.9852.9553.300.00-2525.03%
GLD210930P002100002021-01-20 1:10PM EST2021-09-3037.8044.5544.750.00-340.00%
GLD211119P002100002020-06-23 12:11PM EST2021-11-1949.9439.7040.500.00--10.00%
GLD211217P002100002020-06-23 12:09PM EST2021-12-1750.2539.9041.300.00--10.00%
GLD220121P002100002021-02-26 12:56PM EST2022-01-2150.5053.9554.450.00-11024.12%
GLD220617P002100002021-03-01 3:08PM EST2022-06-1752.4055.2056.350.00-512524.50%
GLD230120P002100002021-02-08 2:18PM EST2023-01-2046.4556.6058.950.00--124.40%