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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,233175,34332,533126,688


GLD Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Aug 15, 2025 Exp. - Max Pain @ $298.00

Puts
Calls


GLD Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.12+33.33%711,20205-15GLD250815C00460000
455 C0.10-16.67%3405-13GLD250815C00455000
450 C0.10-28.57%1,5001,56005-14GLD250815C00450000
445 C0.11-21.43%1605-14GLD250815C00445000
440 C0.17-50.00%1305-12GLD250815C00440000
435 C0.30-26.83%394004-29GLD250815C00435000
430 C0.28-15.15%1505-05GLD250815C00430000
425 C0.19-38.71%12905-12GLD250815C00425000
420 C0.17-10.53%113405-15GLD250815C00420000
415 C0.34-12.82%203305-09GLD250815C00415000
410 C0.18-74.29%5810605-14GLD250815C00410000
405 C0.24-44.19%215405-15GLD250815C00405000
400 C0.27+17.39%502,60705-15GLD250815C00400000
395 C0.34-47.69%27705-12GLD250815C00395000
390 C0.39+5.41%328305-15GLD250815C00390000
385 C0.32-56.16%80395405-14GLD250815C00385000
380 C0.51+54.55%7014905-15GLD250815C00380000
375 C0.52+30.00%21,11505-15GLD250815C00375000
370 C0.48-18.64%1711605-14GLD250815C00370000
365 C0.63+18.87%11,12605-15GLD250815C00365000
360 C0.93+45.31%2175,61105-15GLD250815C00360000
355 C1.16+43.21%449305-15GLD250815C00355000
350 C1.40+47.37%1732,17805-15GLD250815C00350000
345 C1.75+62.04%97,50805-15GLD250815C00345000
340 C2.10+50.00%16321,98905-15GLD250815C00340000
335 C2.52+43.18%1013,76705-15GLD250815C00335000
330 C3.35+56.54%1,3994,46605-15GLD250815C00330000
329 C3.35+34.54%313105-15GLD250815C00329000
328 C3.54+53.25%4021905-15GLD250815C00328000
327 C3.60+38.46%715805-15GLD250815C00327000
326 C3.28+26.64%626505-15GLD250815C00326000
325 C4.05+45.16%47719,99605-15GLD250815C00325000
324 C4.23+36.45%1858305-15GLD250815C00324000
323 C4.45+44.95%924405-15GLD250815C00323000
322 C4.70+54.10%29344905-15GLD250815C00322000
321 C4.45+32.84%547605-15GLD250815C00321000
320 C5.10+40.88%1,11811,21205-15GLD250815C00320000
319 C5.22+41.08%15342505-15GLD250815C00319000
318 C5.55+50.00%9,8457,94105-15GLD250815C00318000
317 C5.55+30.59%31542905-15GLD250815C00317000
316 C5.72+33.02%107805-15GLD250815C00316000
315 C6.30+43.84%5826,86505-15GLD250815C00315000
314 C6.28+34.19%912705-15GLD250815C00314000
313 C6.54+37.68%526505-15GLD250815C00313000
312 C6.66+33.20%222205-15GLD250815C00312000
311 C5.24-32.39%107405-14GLD250815C00311000
310 C7.61+31.21%26124,04905-15GLD250815C00310000
309 C6.44+12.00%111005-15GLD250815C00309000
308 C8.03+31.64%37705-15GLD250815C00308000
307 C8.76+38.17%113,10705-15GLD250815C00307000
306 C8.55+29.55%224505-15GLD250815C00306000
305 C9.40+34.29%32921,35905-15GLD250815C00305000
304 C7.25-27.50%943105-14GLD250815C00304000
303 C10.05+34.36%214205-15GLD250815C00303000
302 C8.13-25.75%105505-14GLD250815C00302000
301 C10.75+20.25%136605-15GLD250815C00301000
300 C11.80+29.67%2917,65005-15GLD250815C00300000
299 C11.75+25.80%1222605-15GLD250815C00299000
298 C12.50+24.38%651205-15GLD250815C00298000
297 C13.15+32.16%1839905-15GLD250815C00297000
296 C13.20+26.32%2523505-15GLD250815C00296000
295 C14.13+27.18%23480605-15GLD250815C00295000
294 C14.74+25.77%32248105-15GLD250815C00294000
293 C14.95+23.45%18442505-15GLD250815C00293000
292 C15.38+19.69%1929505-15GLD250815C00292000
291 C15.00+19.05%111805-15GLD250815C00291000
290 C17.10+23.47%535,45105-15GLD250815C00290000
289 C17.30+22.09%623605-15GLD250815C00289000
288 C14.50-48.21%120605-14GLD250815C00288000
287 C15.75-17.02%210805-14GLD250815C00287000
286 C17.70-10.11%14705-15GLD250815C00286000
285 C20.25+23.48%11,38905-15GLD250815C00285000
284 C20.67+15.15%1127105-15GLD250815C00284000
283 C22.47-36.29%12,05505-12GLD250815C00283000
282 C22.00+17.08%1917305-15GLD250815C00282000
281 C24.42-40.44%218805-12GLD250815C00281000
280 C21.95+7.81%32,46305-15GLD250815C00280000
279 C23.76+15.62%16605-15GLD250815C00279000
278 C22.38-11.89%13,29905-15GLD250815C00278000
277 C25.96+14.36%115605-15GLD250815C00277000
276 C23.20-14.71%24905-14GLD250815C00276000
275 C27.29-1.44%61,32305-15GLD250815C00275000
274 C28.00+16.42%27705-15GLD250815C00274000
273 C28.88-6.54%25205-15GLD250815C00273000
272 C30.13-4.77%35705-15GLD250815C00272000
271 C40.14+0.65%12905-08GLD250815C00271000
270 C31.24+9.73%31,49605-15GLD250815C00270000
269 C29.90-12.83%58005-14GLD250815C00269000
268 C51.29+184.47%35505-06GLD250815C00268000
267 C37.45-13.73%26605-02GLD250815C00267000
266 C43.50-2.88%2030304-30GLD250815C00266000
265 C35.90+10.46%42,50405-15GLD250815C00265000
264 C44.93-2.81%11105-08GLD250815C00264000
263 C39.76+2.16%12205-12GLD250815C00263000
262 C40.68-13.15%11205-13GLD250815C00262000
261 C24.51+3.64%24904-04GLD250815C00261000
260 C48.60+2.75%292805-08GLD250815C00260000
259 C19.02+0.90%46903-07GLD250815C00259000
258 C40.12-13.16%1105-14GLD250815C00258000
257 C40.70-11.89%6905-15GLD250815C00257000
256 C54.00+2.47%1305-05GLD250815C00256000
255 C50.75-11.46%117704-23GLD250815C00255000
254 C43.30-33.74%1905-14GLD250815C00254000
253 C50.30+117.37%4204-11GLD250815C00253000
252 C39.49+31.99%5803-31GLD250815C00252000
251 C49.25+31.33%11105-01GLD250815C00251000
250 C50.19+7.47%259505-15GLD250815C00250000
249 C37.25+82.51%1203-27GLD250815C00249000
248 C21.16-19.39%1284602-28GLD250815C00248000
247 C64.10+60.65%5605-08GLD250815C00247000
246 C39.35+47.10%4503-27GLD250815C00246000
245 C50.23-20.76%116205-14GLD250815C00245000
244 C27.35+8.79%18903-03GLD250815C00244000
243 C57.20+0.88%110405-15GLD250815C00243000
242 C68.95+7.40%5805-08GLD250815C00242000
241 C69.950%5505-08GLD250815C00241000
240 C59.70-0.50%13905-15GLD250815C00240000
235 C60.97-0.05%151105-14GLD250815C00235000
230 C53.25+4.06%611103-27GLD250815C00230000
225 C76.10+2.22%1305-12GLD250815C00225000
220 C90.50+2.49%53305-08GLD250815C00220000
215 C65.17+14.39%24403-21GLD250815C00215000
210 C00%0GLD250815C00210000
205 C95.45+2.63%11804-15GLD250815C00205000
200 C105.50+48.74%5604-23GLD250815C00200000
195 C106.63+13.08%2304-11GLD250815C00195000
190 C115.60-2.28%1604-17GLD250815C00190000
185 C114.10+31.86%1204-15GLD250815C00185000
180 C119.30+0.49%1504-15GLD250815C00180000
175 C138.80+34.69%1105-07GLD250815C00175000
170 C139.75+8.12%5605-08GLD250815C00170000
165 C140.85-2.73%39504-17GLD250815C00165000
160 C139.750%262504-15GLD250815C00160000
155 C151.95-0.23%16104-17GLD250815C00155000
150 C148.85+49.43%2304-15GLD250815C00150000
Puts
StrikePriceChangeVolOILastContract Name
460 P151.65+4.98%10004-24GLD250815P00460000
455 P00%0GLD250815P00455000
450 P00%0GLD250815P00450000
445 P137.600%34005-08GLD250815P00445000
440 P00%0GLD250815P00440000
435 P00%0GLD250815P00435000
430 P122.000%10005-08GLD250815P00430000
425 P00%0GLD250815P00425000
420 P00%0GLD250815P00420000
415 P00%0GLD250815P00415000
410 P00%0GLD250815P00410000
405 P00%0GLD250815P00405000
400 P87.00-16.71%2205-06GLD250815P00400000
395 P87.650%31005-08GLD250815P00395000
390 P00%0GLD250815P00390000
385 P00%0GLD250815P00385000
380 P00%0GLD250815P00380000
375 P68.10+6.16%11805-08GLD250815P00375000
370 P62.000%6005-08GLD250815P00370000
365 P00%0GLD250815P00365000
360 P00%0GLD250815P00360000
355 P43.20-7.89%11605-07GLD250815P00355000
350 P52.94+0.46%1205-15GLD250815P00350000
345 P39.00+14.37%17505-08GLD250815P00345000
340 P43.20+5.37%551705-15GLD250815P00340000
335 P35.00+2.34%2304-25GLD250815P00335000
330 P33.19+8.11%12405-02GLD250815P00330000
329 P00%0GLD250815P00329000
328 P21.050%1104-22GLD250815P00328000
327 P00%0GLD250815P00327000
326 P31.63+41.84%2805-15GLD250815P00326000
325 P29.25+53.14%21005-12GLD250815P00325000
324 P31.00+10.71%1105-14GLD250815P00324000
323 P24.19+37.29%1104-23GLD250815P00323000
322 P00%0GLD250815P00322000
321 P00%0GLD250815P00321000
320 P24.79-9.69%15305-15GLD250815P00320000
319 P23.40+33.71%60019205-12GLD250815P00319000
318 P26.25+16.82%10014505-14GLD250815P00318000
317 P23.10-10.98%509705-15GLD250815P00317000
316 P24.15+15.00%512305-14GLD250815P00316000
315 P21.60-8.67%1001,67505-15GLD250815P00315000
314 P23.45+19.04%5050105-14GLD250815P00314000
313 P21.94+26.02%953705-14GLD250815P00313000
312 P21.40+18.49%1029305-14GLD250815P00312000
311 P18.10-10.17%2013805-15GLD250815P00311000
310 P17.05-14.75%543605-15GLD250815P00310000
309 P10.80+4.75%29305-08GLD250815P00309000
308 P14.73-4.35%11,00705-13GLD250815P00308000
307 P15.14+11.73%319505-15GLD250815P00307000
306 P17.35+24.46%419105-14GLD250815P00306000
305 P13.60-15.26%13839805-15GLD250815P00305000
304 P15.25+20.46%13705-14GLD250815P00304000
303 P13.72+25.30%4010305-15GLD250815P00303000
302 P13.60+13.81%110005-14GLD250815P00302000
301 P12.85+14.22%11,37505-14GLD250815P00301000
300 P10.85-15.63%25719,09605-15GLD250815P00300000
299 P10.55-16.60%3157905-15GLD250815P00299000
298 P9.75-14.85%32542605-15GLD250815P00298000
297 P9.51-12.11%1331,07205-15GLD250815P00297000
296 P9.08-16.77%10628505-15GLD250815P00296000
295 P8.49-17.17%1002,73805-15GLD250815P00295000
294 P8.17-13.54%1115105-15GLD250815P00294000
293 P9.25+25.68%2029605-14GLD250815P00293000
292 P7.23-18.76%5138805-15GLD250815P00292000
291 P6.90-10.39%2231005-15GLD250815P00291000
290 P6.32-18.97%1094,54805-15GLD250815P00290000
289 P6.00-18.37%159505-15GLD250815P00289000
288 P5.55-20.71%1103,54105-15GLD250815P00288000
287 P5.46+25.23%1523805-12GLD250815P00287000
286 P4.98-14.14%10130605-15GLD250815P00286000
285 P4.39-22.30%4132,23405-15GLD250815P00285000
284 P4.40-17.45%151,08705-15GLD250815P00284000
283 P3.95-16.49%1026305-15GLD250815P00283000
282 P4.85+47.42%121,39005-14GLD250815P00282000
281 P4.14+19.65%12039205-14GLD250815P00281000
280 P3.25-19.15%1,4907,25605-15GLD250815P00280000
279 P3.05-17.57%21439705-15GLD250815P00279000
278 P3.05-14.57%611,13305-15GLD250815P00278000
277 P2.75-12.70%63,15605-15GLD250815P00277000
276 P2.50-19.35%547405-15GLD250815P00276000
275 P2.37-18.28%1,0925,69405-15GLD250815P00275000
274 P2.28-14.61%16,21105-15GLD250815P00274000
273 P2.08+7.77%242605-15GLD250815P00273000
272 P1.92-16.52%22,48005-15GLD250815P00272000
271 P1.81+21.48%413005-15GLD250815P00271000
270 P1.69-17.56%2821,27605-15GLD250815P00270000
269 P1.55-9.88%19005-15GLD250815P00269000
268 P1.65+29.92%128005-14GLD250815P00268000
267 P1.36-13.92%46905-15GLD250815P00267000
266 P1.30-13.33%102,65805-15GLD250815P00266000
265 P1.23-15.17%23,42405-15GLD250815P00265000
264 P1.13-12.40%162905-15GLD250815P00264000
263 P1.11-10.48%11,89205-15GLD250815P00263000
262 P0.85+2.41%68505-09GLD250815P00262000
261 P0.96+18.52%122505-12GLD250815P00261000
260 P0.90-12.62%136,27505-15GLD250815P00260000
259 P0.90+21.62%142105-12GLD250815P00259000
258 P0.67-18.29%310705-08GLD250815P00258000
257 P0.75-12.79%21,39305-15GLD250815P00257000
256 P0.78+27.87%413205-12GLD250815P00256000
255 P0.73+4.29%34,80005-14GLD250815P00255000
254 P0.59-43.81%1817805-13GLD250815P00254000
253 P0.79-11.24%61104-25GLD250815P00253000
252 P0.59+9.26%184005-15GLD250815P00252000
251 P0.54-11.48%218905-09GLD250815P00251000
250 P0.53-5.36%411,54805-15GLD250815P00250000
249 P0.67-12.99%2515305-01GLD250815P00249000
248 P0.52-67.09%101805-14GLD250815P00248000
247 P0.61+27.08%4016305-01GLD250815P00247000
246 P0.58-30.12%52105-01GLD250815P00246000
245 P0.45+15.38%95,29205-14GLD250815P00245000
244 P1.24+1.64%374604-08GLD250815P00244000
243 P0.69-2.82%84404-03GLD250815P00243000
242 P0.39-2.50%28805-12GLD250815P00242000
241 P1.01+7.45%1604-10GLD250815P00241000
240 P0.38+2.70%73,63605-14GLD250815P00240000
235 P0.31-6.06%72,56605-12GLD250815P00235000
230 P0.25-10.71%12,66005-15GLD250815P00230000
225 P0.21-12.50%1261,64005-12GLD250815P00225000
220 P0.18-5.26%24,54405-09GLD250815P00220000
215 P0.170.00%13,31505-12GLD250815P00215000
210 P0.11-26.67%11,16505-13GLD250815P00210000
205 P0.10-23.08%278905-13GLD250815P00205000
200 P0.10-9.09%228404-29GLD250815P00200000
195 P0.09-10.00%107605-14GLD250815P00195000
190 P0.08+14.29%43805-15GLD250815P00190000
185 P0.060.00%17045105-15GLD250815P00185000
180 P0.07-12.50%206304-28GLD250815P00180000
175 P0.05-73.68%317405-12GLD250815P00175000
170 P0.14+16.67%5569704-09GLD250815P00170000
165 P0.15+1,400.00%109004-07GLD250815P00165000
160 P0.11+120.00%61504-10GLD250815P00160000
155 P0.030%2203-18GLD250815P00155000
150 P0.03-62.50%223405-05GLD250815P00150000


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