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

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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,928143,48630,14255,292


GLD Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Jul 18, 2025 Exp. - Max Pain @ $300.00

Puts
Calls


GLD Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.05+25.00%841,96805-15GLD250718C00460000
455 C0.05-16.67%14,25305-13GLD250718C00455000
450 C0.04-20.00%681205-14GLD250718C00450000
445 C0.05-16.67%121,90505-14GLD250718C00445000
440 C0.05-16.67%51,20205-14GLD250718C00440000
435 C0.07-12.50%171205-13GLD250718C00435000
430 C0.06-71.43%1001,47005-14GLD250718C00430000
425 C0.22-12.00%502904-25GLD250718C00425000
420 C0.09-10.00%211305-13GLD250718C00420000
415 C0.08-71.43%1205-14GLD250718C00415000
410 C0.18+5.88%115005-08GLD250718C00410000
405 C0.12-53.85%774705-12GLD250718C00405000
400 C0.13+30.00%961805-15GLD250718C00400000
399 C0.16+6.67%31605-15GLD250718C00399000
398 C0.60+76.47%20228305-06GLD250718C00398000
397 C00%0GLD250718C00397000
396 C1.29+48.28%14904-21GLD250718C00396000
395 C0.47-18.97%1026204-28GLD250718C00395000
394 C0.370%4204-25GLD250718C00394000
393 C0.22-54.17%1105-01GLD250718C00393000
392 C0.280%16016005-08GLD250718C00392000
391 C0.170%1105-12GLD250718C00391000
390 C0.14-30.00%17705-13GLD250718C00390000
389 C0.41-66.94%2604-25GLD250718C00389000
388 C0.64+3.23%412905-07GLD250718C00388000
387 C0.56-66.27%1104-23GLD250718C00387000
386 C0.490%101004-29GLD250718C00386000
385 C0.49-33.78%130505-05GLD250718C00385000
384 C0.40-48.05%2505-09GLD250718C00384000
383 C0.17-15.00%24205-15GLD250718C00383000
382 C00%0GLD250718C00382000
381 C0.35-79.41%4705-01GLD250718C00381000
380 C0.25+25.00%632605-15GLD250718C00380000
379 C0.88-10.20%4404-17GLD250718C00379000
378 C00%0GLD250718C00378000
377 C0.460%1,6421,64205-08GLD250718C00377000
376 C0.30-86.36%1105-12GLD250718C00376000
375 C0.49-48.96%2,0342,13505-08GLD250718C00375000
374 C0.25-58.33%14005-13GLD250718C00374000
373 C2.59+26.96%5504-22GLD250718C00373000
372 C0.63+14.55%278305-09GLD250718C00372000
371 C0.58-10.77%1,2821,28205-08GLD250718C00371000
370 C0.34+47.83%4596405-15GLD250718C00370000
369 C0.29-60.27%1605-13GLD250718C00369000
368 C0.62-51.94%1,4961,23705-08GLD250718C00368000
367 C1.20-4.00%2805-07GLD250718C00367000
366 C1.25-30.56%110905-07GLD250718C00366000
365 C0.40+60.00%151405-15GLD250718C00365000
364 C0.87+20.83%21,44205-09GLD250718C00364000
363 C0.29-30.95%122905-14GLD250718C00363000
362 C0.43-74.10%11405-12GLD250718C00362000
361 C0.40-77.90%1405-15GLD250718C00361000
360 C0.50+61.29%1,2352,25005-15GLD250718C00360000
359 C1.06-38.73%29505-09GLD250718C00359000
358 C0.49-19.67%13005-15GLD250718C00358000
357 C0.57-60.96%2517005-12GLD250718C00357000
356 C0.33-34.00%1505-14GLD250718C00356000
355 C0.57+62.86%837005-15GLD250718C00355000
354 C0.68-47.69%11705-12GLD250718C00354000
353 C0.58-78.91%215705-15GLD250718C00353000
352 C0.63-74.49%12005-15GLD250718C00352000
351 C0.59-21.33%32,04405-15GLD250718C00351000
350 C0.69+53.33%937,60805-15GLD250718C00350000
349 C0.79-77.49%227605-12GLD250718C00349000
348 C0.79-57.53%11221105-12GLD250718C00348000
347 C0.90-52.13%4417505-12GLD250718C00347000
346 C2.95+189.22%310805-06GLD250718C00346000
345 C0.91+62.50%81,83505-15GLD250718C00345000
344 C1.00-50.74%5630905-12GLD250718C00344000
343 C0.65-38.68%122005-14GLD250718C00343000
342 C2.46-41.57%2069905-09GLD250718C00342000
341 C1.04-8.77%218905-15GLD250718C00341000
340 C1.17+67.14%2191,17305-15GLD250718C00340000
339 C0.98-13.27%114105-15GLD250718C00339000
338 C1.21-17.12%11,01905-15GLD250718C00338000
337 C1.19+41.67%14505-15GLD250718C00337000
336 C1.33-72.46%79205-13GLD250718C00336000
335 C1.42+61.36%6,33211,74205-15GLD250718C00335000
334 C1.50+4.90%13913905-15GLD250718C00334000
333 C1.49+46.08%12305-15GLD250718C00333000
332 C1.61+51.89%281,59305-15GLD250718C00332000
331 C1.70+44.07%317905-15GLD250718C00331000
330 C1.96+59.35%5374,59505-15GLD250718C00330000
329 C1.95+53.54%222305-15GLD250718C00329000
328 C2.08+49.64%238605-15GLD250718C00328000
327 C1.37-41.70%825405-14GLD250718C00327000
326 C1.98+33.78%105905-15GLD250718C00326000
325 C2.53+54.27%775,53905-15GLD250718C00325000
324 C2.62+54.12%4,7147,67105-15GLD250718C00324000
323 C2.28+31.79%352705-15GLD250718C00323000
322 C2.94+58.92%6,32246505-15GLD250718C00322000
321 C2.89+35.05%1039705-15GLD250718C00321000
320 C3.37+51.80%2,7599,65105-15GLD250718C00320000
319 C3.30+41.03%1043205-15GLD250718C00319000
318 C3.60+42.86%4712,29305-15GLD250718C00318000
317 C3.90+48.85%5121,03305-15GLD250718C00317000
316 C3.39+30.38%131,41105-15GLD250718C00316000
315 C4.36+48.30%2,0902,45305-15GLD250718C00315000
314 C4.58+56.31%639605-15GLD250718C00314000
313 C4.85+50.62%1523305-15GLD250718C00313000
312 C5.10+41.67%1157405-15GLD250718C00312000
311 C5.17+46.05%5,2785,50105-15GLD250718C00311000
310 C5.70+44.30%6372,28605-15GLD250718C00310000
309 C6.05+45.08%917905-15GLD250718C00309000
308 C6.40+53.11%22837905-15GLD250718C00308000
307 C6.10+26.82%3754005-15GLD250718C00307000
306 C6.65+41.49%645005-15GLD250718C00306000
305 C7.41+37.22%1,0815,81105-15GLD250718C00305000
304 C7.18+28.44%6012505-15GLD250718C00304000
303 C8.15+38.14%9210,27405-15GLD250718C00303000
302 C8.60+33.33%8762,42305-15GLD250718C00302000
301 C8.90+27.69%5917005-15GLD250718C00301000
300 C9.55+34.51%2,7624,94505-15GLD250718C00300000
299 C9.50+26.84%602,06305-15GLD250718C00299000
298 C10.40+37.02%1920505-15GLD250718C00298000
297 C10.50+35.66%6253505-15GLD250718C00297000
296 C11.40+30.29%22856905-15GLD250718C00296000
295 C12.04+29.88%38262305-15GLD250718C00295000
294 C12.71+30.36%26940705-15GLD250718C00294000
293 C13.15+28.80%19230705-15GLD250718C00293000
292 C13.60+26.28%1735505-15GLD250718C00292000
291 C12.95+18.81%310305-15GLD250718C00291000
290 C14.80+26.50%1,5338,35405-15GLD250718C00290000
289 C14.53+14.41%11505-15GLD250718C00289000
288 C15.80+24.41%81405-15GLD250718C00288000
287 C16.56+28.17%54256205-15GLD250718C00287000
286 C17.85+27.96%336605-15GLD250718C00286000
285 C17.95+21.94%3310405-15GLD250718C00285000
284 C17.93+12.41%61005-15GLD250718C00284000
283 C19.54+20.39%104105-15GLD250718C00283000
282 C19.43+10.21%11605-15GLD250718C00282000
281 C21.11-43.90%12005-15GLD250718C00281000
280 C22.08+23.56%2137905-15GLD250718C00280000
279 C00%0GLD250718C00279000
278 C25.23-24.71%1505-12GLD250718C00278000
277 C38.45+22.69%451205-06GLD250718C00277000
276 C00%0GLD250718C00276000
275 C24.50+5.38%67505-15GLD250718C00275000
274 C41.27+0.05%7905-07GLD250718C00274000
273 C29.670%2205-13GLD250718C00273000
272 C35.600%4004-25GLD250718C00272000
271 C29.28-22.23%1105-01GLD250718C00271000
270 C30.66+12.43%20541305-15GLD250718C00270000
269 C31.63-19.82%21305-15GLD250718C00269000
268 C41.60-3.26%42105-09GLD250718C00268000
267 C41.50-5.36%5704-30GLD250718C00267000
266 C35.24-0.54%13405-13GLD250718C00266000
265 C35.43+11.84%22605-15GLD250718C00265000
264 C35.70-19.23%201505-01GLD250718C00264000
263 C39.93+6.76%74405-13GLD250718C00263000
262 C47.40+5.22%8804-29GLD250718C00262000
261 C47.10-4.94%281304-30GLD250718C00261000
260 C39.78-2.62%137305-15GLD250718C00260000
255 C53.000%402004-30GLD250718C00255000
250 C46.07-7.86%21605-14GLD250718C00250000
245 C52.50+5.00%1405-15GLD250718C00245000
240 C61.40-12.15%13105-13GLD250718C00240000
235 C59.96-19.79%4505-14GLD250718C00235000
230 C00%0GLD250718C00230000
225 C84.10-3.32%16905-09GLD250718C00225000
220 C00%0GLD250718C00220000
215 C92.250%1104-24GLD250718C00215000
210 C105.100%1104-22GLD250718C00210000
205 C90.15-5.66%51005-14GLD250718C00205000
200 C100.00+1.42%2705-02GLD250718C00200000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0GLD250718P00460000
455 P00%0GLD250718P00455000
450 P141.950%1005-08GLD250718P00450000
445 P137.000%5005-08GLD250718P00445000
440 P132.650%46005-08GLD250718P00440000
435 P00%0GLD250718P00435000
430 P00%0GLD250718P00430000
425 P00%0GLD250718P00425000
420 P00%0GLD250718P00420000
415 P00%0GLD250718P00415000
410 P00%0GLD250718P00410000
405 P00%0GLD250718P00405000
400 P00%0GLD250718P00400000
399 P00%0GLD250718P00399000
398 P00%0GLD250718P00398000
397 P00%0GLD250718P00397000
396 P00%0GLD250718P00396000
395 P00%0GLD250718P00395000
394 P86.950%82005-08GLD250718P00394000
393 P84.900%5005-08GLD250718P00393000
392 P00%0GLD250718P00392000
391 P00%0GLD250718P00391000
390 P00%0GLD250718P00390000
389 P81.000%6005-08GLD250718P00389000
388 P00%0GLD250718P00388000
387 P80.250%6005-08GLD250718P00387000
386 P77.950%6005-08GLD250718P00386000
385 P00%0GLD250718P00385000
384 P00%0GLD250718P00384000
383 P00%0GLD250718P00383000
382 P74.950%7005-08GLD250718P00382000
381 P00%0GLD250718P00381000
380 P00%0GLD250718P00380000
379 P00%0GLD250718P00379000
378 P70.000%6005-08GLD250718P00378000
377 P68.900%5005-08GLD250718P00377000
376 P00%0GLD250718P00376000
375 P00%0GLD250718P00375000
374 P00%0GLD250718P00374000
373 P00%0GLD250718P00373000
372 P63.950%1005-08GLD250718P00372000
371 P64.150%9005-08GLD250718P00371000
370 P00%0GLD250718P00370000
369 P61.600%27005-08GLD250718P00369000
368 P59.950%5005-08GLD250718P00368000
367 P00%0GLD250718P00367000
366 P00%0GLD250718P00366000
365 P00%0GLD250718P00365000
364 P00%0GLD250718P00364000
363 P55.000%5005-08GLD250718P00363000
362 P00%0GLD250718P00362000
361 P00%0GLD250718P00361000
360 P51.75+9.11%5105-08GLD250718P00360000
359 P00%0GLD250718P00359000
358 P00%0GLD250718P00358000
357 P63.95+11.31%1105-14GLD250718P00357000
356 P00%0GLD250718P00356000
355 P58.92+17.25%12005-01GLD250718P00355000
354 P00%0GLD250718P00354000
353 P00%0GLD250718P00353000
352 P00%0GLD250718P00352000
351 P00%0GLD250718P00351000
350 P52.45+7.04%201105-02GLD250718P00350000
349 P00%0GLD250718P00349000
348 P37.340%4204-22GLD250718P00348000
347 P40.75-8.43%1105-05GLD250718P00347000
346 P35.630%4204-22GLD250718P00346000
345 P38.900%101004-29GLD250718P00345000
344 P00%0GLD250718P00344000
343 P33.390%2104-22GLD250718P00343000
342 P32.100%2104-22GLD250718P00342000
341 P35.120%1104-29GLD250718P00341000
340 P45.54-4.63%2205-15GLD250718P00340000
339 P00%0GLD250718P00339000
338 P00%0GLD250718P00338000
337 P33.25+7.26%1204-29GLD250718P00337000
336 P00%0GLD250718P00336000
335 P38.85+27.38%3305-01GLD250718P00335000
334 P24.050%1104-22GLD250718P00334000
333 P35.25+35.84%5105-12GLD250718P00333000
332 P34.15+21.53%1105-12GLD250718P00332000
331 P34.10+10.53%2305-02GLD250718P00331000
330 P32.55-12.03%222305-15GLD250718P00330000
329 P23.87+15.31%1104-28GLD250718P00329000
328 P18.38-23.89%13405-06GLD250718P00328000
327 P19.250%1104-22GLD250718P00327000
326 P28.60+67.35%8605-12GLD250718P00326000
325 P30.63+7.85%11605-14GLD250718P00325000
324 P30.10+17.81%5105-14GLD250718P00324000
323 P00%0GLD250718P00323000
322 P00%0GLD250718P00322000
321 P00%0GLD250718P00321000
320 P24.15-10.89%134305-15GLD250718P00320000
319 P19.10+2.14%4404-28GLD250718P00319000
318 P17.60-24.01%411005-05GLD250718P00318000
317 P20.62+38.39%122405-13GLD250718P00317000
316 P23.07-2.04%11,32305-15GLD250718P00316000
315 P19.75-13.38%271,36205-15GLD250718P00315000
314 P22.33+29.45%238405-14GLD250718P00314000
313 P20.56-5.34%116605-15GLD250718P00313000
312 P17.75-11.21%292305-15GLD250718P00312000
311 P17.00-12.24%313705-15GLD250718P00311000
310 P16.44-12.97%71,72805-15GLD250718P00310000
309 P15.34-14.97%17705-15GLD250718P00309000
308 P17.36+22.25%42860005-14GLD250718P00308000
307 P14.15-14.24%928105-15GLD250718P00307000
306 P14.05-6.02%228105-15GLD250718P00306000
305 P12.51-20.32%3173705-15GLD250718P00305000
304 P14.30+37.50%6251,89405-14GLD250718P00304000
303 P11.55-17.38%32,33705-15GLD250718P00303000
302 P11.15+60.43%3511705-12GLD250718P00302000
301 P10.50-17.32%126805-15GLD250718P00301000
300 P9.47-19.13%3849,14205-15GLD250718P00300000
299 P9.20-20.35%6141,76505-15GLD250718P00299000
298 P8.65-20.28%2512705-15GLD250718P00298000
297 P8.15-20.33%2114005-15GLD250718P00297000
296 P7.50-20.13%6342605-15GLD250718P00296000
295 P7.01-20.70%1,4735,20005-15GLD250718P00295000
294 P7.55-12.11%2916405-15GLD250718P00294000
293 P6.55-17.09%35380205-15GLD250718P00293000
292 P5.92-21.07%3721,10405-15GLD250718P00292000
291 P5.50-19.94%322905-15GLD250718P00291000
290 P5.05-22.07%50615,90905-15GLD250718P00290000
289 P4.74-21.00%812805-15GLD250718P00289000
288 P4.28-24.25%181,50505-15GLD250718P00288000
287 P4.14-21.89%1383,47205-15GLD250718P00287000
286 P3.72-24.85%2590305-15GLD250718P00286000
285 P3.50-23.08%6934,28305-15GLD250718P00285000
284 P3.40-13.92%2647405-15GLD250718P00284000
283 P3.27-6.57%71,03905-15GLD250718P00283000
282 P3.03-20.26%399305-15GLD250718P00282000
281 P2.54-26.38%245205-15GLD250718P00281000
280 P2.36-23.38%3552,67505-15GLD250718P00280000
279 P2.20-27.39%144305-15GLD250718P00279000
278 P2.01-27.17%313405-15GLD250718P00278000
277 P1.88-25.10%27205-15GLD250718P00277000
276 P1.71-22.27%623605-15GLD250718P00276000
275 P1.59-24.29%896,80105-15GLD250718P00275000
274 P1.86+52.46%613205-14GLD250718P00274000
273 P1.42-20.67%39305-15GLD250718P00273000
272 P1.24-21.52%24405-15GLD250718P00272000
271 P1.51+13.53%87905-14GLD250718P00271000
270 P1.11-21.28%2576,71405-15GLD250718P00270000
269 P1.06-9.40%14405-15GLD250718P00269000
268 P1.09-3.54%12105-15GLD250718P00268000
267 P0.88-14.56%111605-15GLD250718P00267000
266 P1.05+28.05%80080605-14GLD250718P00266000
265 P0.78-20.41%4934605-15GLD250718P00265000
264 P0.82-8.89%61,50405-15GLD250718P00264000
263 P0.75+36.36%11605-14GLD250718P00263000
262 P0.63-17.11%12205-15GLD250718P00262000
261 P0.62+21.57%11305-12GLD250718P00261000
260 P0.54-20.59%2852,01505-15GLD250718P00260000
255 P0.44-15.38%225505-15GLD250718P00255000
250 P0.34-12.82%4679005-15GLD250718P00250000
245 P0.28-15.15%310905-15GLD250718P00245000
240 P0.220.00%26005-12GLD250718P00240000
235 P0.20-25.93%14105-15GLD250718P00235000
230 P0.17+6.25%103605-15GLD250718P00230000
225 P0.14-22.22%720805-06GLD250718P00225000
220 P0.13+18.18%1713205-15GLD250718P00220000
215 P0.110.00%10011705-12GLD250718P00215000
210 P0.080.00%5011105-15GLD250718P00210000
205 P00%0GLD250718P00205000
200 P0.060.00%3215005-15GLD250718P00200000


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