Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
May 16, 2025 3:59:30 PM EDT
294.26USD-1.202%(-3.58)14,173,039
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
292.82USD-1.685%(-5.02)336,677
After-hours
May 16, 2025 4:58:30 PM EDT
295.30USD+0.353%(+1.04)517,519
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 21, 2025May 23, 2025May 28, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026May 15, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
335,353539,06990,891381,764


GLD Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 20, 2025 Exp. - Max Pain @ $276.00

Puts
Calls


GLD Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
405 C0.04-20.00%3029905-14GLD250620C00405000
400 C0.04+33.33%211,81005-15GLD250620C00400000
395 C0.10-47.37%116305-08GLD250620C00395000
390 C0.06+20.00%110,73405-15GLD250620C00390000
385 C0.07-12.50%215905-15GLD250620C00385000
380 C0.08+60.00%144205-15GLD250620C00380000
375 C0.07-12.50%2,7804,76605-14GLD250620C00375000
370 C0.11+57.14%733,28405-15GLD250620C00370000
365 C0.15+36.36%91,41705-15GLD250620C00365000
360 C0.17+41.67%611,28605-15GLD250620C00360000
355 C0.19+58.33%11,68405-15GLD250620C00355000
350 C0.24+41.18%20913,71705-15GLD250620C00350000
345 C0.32+68.42%173,10805-15GLD250620C00345000
340 C0.44+76.00%599,04505-15GLD250620C00340000
335 C0.53+60.61%43511,61805-15GLD250620C00335000
330 C0.80+73.91%37260,51605-15GLD250620C00330000
329 C0.79+71.74%7324305-15GLD250620C00329000
328 C0.87+74.00%427205-15GLD250620C00328000
327 C0.92+76.92%1036805-15GLD250620C00327000
326 C0.97+86.54%9275,04105-15GLD250620C00326000
325 C1.16+84.13%36,17845,13905-15GLD250620C00325000
324 C1.20+81.82%2926305-15GLD250620C00324000
323 C1.13+71.21%1845505-15GLD250620C00323000
322 C1.39+87.84%4539705-15GLD250620C00322000
321 C1.52+90.00%1826305-15GLD250620C00321000
320 C1.71+85.87%54834,15205-15GLD250620C00320000
319 C1.74+89.13%271,65305-15GLD250620C00319000
318 C1.92+81.13%1111,15705-15GLD250620C00318000
317 C2.08+80.87%1904,60805-15GLD250620C00317000
316 C2.19+76.61%1521,66505-15GLD250620C00316000
315 C2.45+70.14%96428,79205-15GLD250620C00315000
314 C2.59+69.28%781,68205-15GLD250620C00314000
313 C2.68+65.43%394,51605-15GLD250620C00313000
312 C3.05+68.51%2383,15105-15GLD250620C00312000
311 C3.35+68.34%1054,42905-15GLD250620C00311000
310 C3.60+69.01%71272,58505-15GLD250620C00310000
309 C3.85+77.42%3257805-15GLD250620C00309000
308 C4.04+67.63%353,68005-15GLD250620C00308000
307 C4.21+52.54%852,73705-15GLD250620C00307000
306 C4.66+61.25%592,10505-15GLD250620C00306000
305 C5.15+58.95%38,47240,06705-15GLD250620C00305000
304 C5.35+57.35%533,77405-15GLD250620C00304000
303 C5.80+52.23%2,5601,88905-15GLD250620C00303000
302 C6.00+45.28%564,04605-15GLD250620C00302000
301 C6.40+50.94%3256605-15GLD250620C00301000
300 C7.20+50.00%1,73076,68005-15GLD250620C00300000
299 C7.60+47.57%9688005-15GLD250620C00299000
298 C8.15+47.11%5232,98705-15GLD250620C00298000
297 C8.67+55.38%5572,98305-15GLD250620C00297000
296 C9.05+49.59%2711,11505-15GLD250620C00296000
295 C9.74+42.82%3,98050,10305-15GLD250620C00295000
294 C10.00+43.06%4748905-15GLD250620C00294000
293 C10.30+31.21%3810,54905-15GLD250620C00293000
292 C11.29+38.02%262,91805-15GLD250620C00292000
291 C12.20+35.56%2876205-15GLD250620C00291000
290 C12.68+33.33%3,25315,49205-15GLD250620C00290000
289 C9.96-30.20%32,61605-14GLD250620C00289000
288 C13.45+22.83%55,78505-15GLD250620C00288000
287 C11.00-32.31%1190305-14GLD250620C00287000
286 C11.60-27.09%226305-14GLD250620C00286000
285 C16.35+30.07%6030,04205-15GLD250620C00285000
284 C14.82+11.85%133205-15GLD250620C00284000
283 C17.50-9.09%1515,68505-15GLD250620C00283000
282 C17.85+20.61%586005-15GLD250620C00282000
281 C19.10-2.80%1635605-15GLD250620C00281000
280 C20.60+25.99%2,20522,98805-15GLD250620C00280000
279 C20.95+20.40%2720,70605-15GLD250620C00279000
278 C18.15-23.26%21,08505-14GLD250620C00278000
277 C22.30+17.55%340405-15GLD250620C00277000
276 C23.28-0.94%22,58605-15GLD250620C00276000
275 C24.82+25.67%6315,43005-15GLD250620C00275000
274 C25.25+16.47%2620,07005-15GLD250620C00274000
273 C28.55-18.03%12,18305-13GLD250620C00273000
272 C28.47-20.30%22,28005-12GLD250620C00272000
271 C24.23-17.30%831905-14GLD250620C00271000
270 C29.07+15.82%7228,26205-15GLD250620C00270000
269 C26.95-14.98%21,59805-14GLD250620C00269000
268 C31.30+17.45%11,28405-15GLD250620C00268000
267 C49.65+21.51%116,13705-06GLD250620C00267000
266 C33.45-8.51%102,02205-15GLD250620C00266000
265 C30.00-16.48%589,54305-14GLD250620C00265000
264 C35.92-19.39%2205-02GLD250620C00264000
263 C37.97-17.46%1305-13GLD250620C00263000
262 C38.60-10.23%5605-13GLD250620C00262000
261 C45.69-7.51%10804-30GLD250620C00261000
260 C34.50-15.54%1330,79005-14GLD250620C00260000
255 C43.14+7.13%311,82305-15GLD250620C00255000
250 C45.54+3.50%215,59005-15GLD250620C00250000
245 C49.39-11.41%38,09505-14GLD250620C00245000
240 C55.68+1.98%19,94705-15GLD250620C00240000
235 C63.95+9.04%26,27705-15GLD250620C00235000
230 C67.48-4.61%510,99805-15GLD250620C00230000
225 C74.97-10.68%14,77405-12GLD250620C00225000
220 C74.47-5.64%24,31205-14GLD250620C00220000
215 C80.42-5.61%21,40505-15GLD250620C00215000
210 C89.47+0.53%186205-12GLD250620C00210000
205 C89.30-3.81%135405-14GLD250620C00205000
200 C95.95+2.13%384805-15GLD250620C00200000
199 C98.90+48.95%313204-14GLD250620C00199000
198 C44.95-8.40%115412-19GLD250620C00198000
197 C100.80+97.26%1729104-14GLD250620C00197000
196 C103.10+65.09%73304-15GLD250620C00196000
195 C110.44-0.52%11,59904-30GLD250620C00195000
194 C75.55+7.09%22403-07GLD250620C00194000
193 C106.50+75.45%310004-15GLD250620C00193000
192 C117.05-6.54%1405-08GLD250620C00192000
191 C109.18+80.91%11105-12GLD250620C00191000
190 C108.23-8.19%21,79405-15GLD250620C00190000
189 C124.00+12.68%13705-07GLD250620C00189000
185 C120.83-8.30%113505-08GLD250620C00185000
180 C118.95+15.21%328204-15GLD250620C00180000
175 C141.75+25.04%112204-21GLD250620C00175000
170 C109.20-2.80%212303-21GLD250620C00170000
165 C142.86-0.52%26505-09GLD250620C00165000
160 C122.40+2.45%327804-04GLD250620C00160000
155 C119.50-7.98%245704-07GLD250620C00155000
150 C148.45-10.85%710205-13GLD250620C00150000
145 C164.60+52.41%23605-08GLD250620C00145000
140 C163.33-4.57%43004-23GLD250620C00140000
135 C168.35+15.85%474904-23GLD250620C00135000
130 C100.75+59.41%2208-01GLD250620C00130000
125 C192.50+11.30%3504-22GLD250620C00125000
120 C184.77+3.92%2304-30GLD250620C00120000
115 C182.70+10.86%21004-15GLD250620C00115000
110 C199.35+6.89%3405-08GLD250620C00110000
105 C192.650%1104-15GLD250620C00105000
100 C197.55-8.88%12105-15GLD250620C00100000
95 C156.05+21.11%1412-11GLD250620C00095000
90 C209.00-2.59%1205-12GLD250620C00090000
Puts
StrikePriceChangeVolOILastContract Name
405 P97.000%5005-08GLD250620P00405000
400 P84.360%1004-21GLD250620P00400000
395 P00%0GLD250620P00395000
390 P00%0GLD250620P00390000
385 P00%0GLD250620P00385000
380 P00%0GLD250620P00380000
375 P66.950%10005-08GLD250620P00375000
370 P55.400%1104-21GLD250620P00370000
365 P49.720%1104-22GLD250620P00365000
360 P50.90+12.24%5305-08GLD250620P00360000
355 P45.94+13.38%4305-08GLD250620P00355000
350 P52.15-7.83%170405-15GLD250620P00350000
345 P46.25+14.03%3305-12GLD250620P00345000
340 P40.35-4.95%1105-13GLD250620P00340000
335 P37.15-12.79%64028605-15GLD250620P00335000
330 P37.45+13.76%501105-14GLD250620P00330000
329 P32.350%1104-15GLD250620P00329000
328 P35.70+21.97%20905-14GLD250620P00328000
327 P21.06-18.81%2305-08GLD250620P00327000
326 P19.95-21.61%3204-28GLD250620P00326000
325 P32.50+15.25%313305-14GLD250620P00325000
324 P23.40+27.66%20010204-23GLD250620P00324000
323 P28.95+71.50%1605-15GLD250620P00323000
322 P24.41+38.46%21505-12GLD250620P00322000
321 P14.85-40.24%13905-07GLD250620P00321000
320 P23.00-15.60%734205-15GLD250620P00320000
319 P20.25-11.38%24205-13GLD250620P00319000
318 P21.92-10.49%117705-15GLD250620P00318000
317 P23.90+19.80%210505-14GLD250620P00317000
316 P19.38-16.93%1224405-15GLD250620P00316000
315 P18.36-17.37%322,92205-15GLD250620P00315000
314 P20.65-7.15%476005-15GLD250620P00314000
313 P19.55-5.10%1168305-15GLD250620P00313000
312 P18.62-5.29%549605-15GLD250620P00312000
311 P15.50-10.51%648605-15GLD250620P00311000
310 P14.36-20.09%771,90305-15GLD250620P00310000
309 P16.95+24.63%10770105-14GLD250620P00309000
308 P16.91+46.92%141,37805-14GLD250620P00308000
307 P12.92-16.48%239705-15GLD250620P00307000
306 P12.05-21.50%61,36605-15GLD250620P00306000
305 P10.93-20.80%1,2092,57005-15GLD250620P00305000
304 P11.50-11.88%1237105-15GLD250620P00304000
303 P9.55-25.97%844,85505-15GLD250620P00303000
302 P9.70-21.27%558205-15GLD250620P00302000
301 P8.47-23.49%351,20905-15GLD250620P00301000
300 P7.95-22.44%71952,85605-15GLD250620P00300000
299 P7.37-24.56%1396205-15GLD250620P00299000
298 P6.80-25.68%2182,92105-15GLD250620P00298000
297 P6.33-28.15%961,50405-15GLD250620P00297000
296 P5.80-27.04%2077405-15GLD250620P00296000
295 P5.30-28.86%2,4559,66205-15GLD250620P00295000
294 P5.20-24.64%726,88605-15GLD250620P00294000
293 P4.65-26.77%2321,87005-15GLD250620P00293000
292 P4.15-28.94%1772,09505-15GLD250620P00292000
291 P4.05-25.82%1291105-15GLD250620P00291000
290 P3.50-30.00%3,92830,15205-15GLD250620P00290000
289 P3.25-29.19%23195205-15GLD250620P00289000
288 P3.05-28.24%702,96605-15GLD250620P00288000
287 P2.76-32.52%2,0902,30105-15GLD250620P00287000
286 P2.57-31.47%1496305-15GLD250620P00286000
285 P2.24-31.08%4,39220,77105-15GLD250620P00285000
284 P2.02-34.84%321,16305-15GLD250620P00284000
283 P1.85-30.97%481,04705-15GLD250620P00283000
282 P1.66-35.91%5799605-15GLD250620P00282000
281 P1.54-28.70%5160005-15GLD250620P00281000
280 P1.35-32.50%2,19122,06505-15GLD250620P00280000
279 P1.23-33.15%904,11505-15GLD250620P00279000
278 P1.27-27.01%167,59305-15GLD250620P00278000
277 P1.01-33.99%10935805-15GLD250620P00277000
276 P0.93-33.57%1072,66805-15GLD250620P00276000
275 P0.85-30.33%6226,76705-15GLD250620P00275000
274 P0.77-32.46%1543005-15GLD250620P00274000
273 P0.73-31.13%272,31505-15GLD250620P00273000
272 P0.66-30.53%173,16305-15GLD250620P00272000
271 P0.61-26.51%237,91605-15GLD250620P00271000
270 P0.55-28.57%2,19022,58305-15GLD250620P00270000
269 P0.52-17.46%2778605-15GLD250620P00269000
268 P0.48-17.24%118,89905-15GLD250620P00268000
267 P0.44-24.14%1571405-15GLD250620P00267000
266 P0.40-28.57%43,81205-15GLD250620P00266000
265 P0.38-25.49%5189,87305-15GLD250620P00265000
264 P0.49+16.67%53405-14GLD250620P00264000
263 P0.44+15.79%35105-14GLD250620P00263000
262 P0.39+34.48%88505-14GLD250620P00262000
261 P0.33-31.25%22405-14GLD250620P00261000
260 P0.27-25.00%14120,16305-15GLD250620P00260000
255 P0.21-19.23%917,91105-15GLD250620P00255000
250 P0.16-20.00%15217,65605-15GLD250620P00250000
245 P0.15+25.00%1916,13705-14GLD250620P00245000
240 P0.12+20.00%2618,37605-15GLD250620P00240000
235 P0.090.00%88,78205-15GLD250620P00235000
230 P0.09+80.00%1,0029,97505-14GLD250620P00230000
225 P0.07+16.67%110,24405-15GLD250620P00225000
220 P0.060.00%27,02305-15GLD250620P00220000
215 P0.040.00%278,97505-15GLD250620P00215000
210 P0.040.00%1002,56305-12GLD250620P00210000
205 P0.01-66.67%94,77305-13GLD250620P00205000
200 P0.030.00%117,18505-15GLD250620P00200000
199 P0.220.00%253904-11GLD250620P00199000
198 P0.06-71.43%589504-23GLD250620P00198000
197 P0.09+28.57%118504-22GLD250620P00197000
196 P0.11-47.62%9026204-14GLD250620P00196000
195 P0.01-94.74%13,99105-13GLD250620P00195000
194 P0.08-27.27%15704-15GLD250620P00194000
193 P0.06-83.78%6416203-20GLD250620P00193000
192 P0.10-47.37%11111604-14GLD250620P00192000
191 P0.02-33.33%214005-09GLD250620P00191000
190 P0.020.00%13,81105-15GLD250620P00190000
189 P0.03-57.14%120005-01GLD250620P00189000
185 P0.06-14.29%112,21104-23GLD250620P00185000
180 P0.01-50.00%222,89305-15GLD250620P00180000
175 P0.08-33.33%251,54204-08GLD250620P00175000
170 P0.020.00%2081,15204-28GLD250620P00170000
165 P0.06-40.00%13514,73504-14GLD250620P00165000
160 P0.01-50.00%235005-05GLD250620P00160000
155 P0.02-77.78%60033904-25GLD250620P00155000
150 P0.010.00%1752304-28GLD250620P00150000
145 P0.020.00%186905-01GLD250620P00145000
140 P0.01-80.00%30053404-29GLD250620P00140000
135 P0.020.00%601,37502-19GLD250620P00135000
130 P0.010.00%101,43904-24GLD250620P00130000
125 P0.01-50.00%20088903-06GLD250620P00125000
120 P0.010.00%1001,63603-13GLD250620P00120000
115 P0.03+200.00%40072604-04GLD250620P00115000
110 P0.02+100.00%110604-22GLD250620P00110000
105 P0.01-50.00%5018604-07GLD250620P00105000
100 P0.010.00%25059101-30GLD250620P00100000
95 P0.010.00%280602-28GLD250620P00095000
90 P0.010.00%1081704-22GLD250620P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC