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 Sep 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,31921,0443,45917,235


GLD Sep 30, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Sep 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 30, 2025 Exp. - Max Pain @ $273.00

Puts
Calls


GLD Sep 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.64+33.33%348305-15GLD250930C00400000
395 C2.03+49.26%4505-06GLD250930C00395000
390 C1.910.00%1305-07GLD250930C00390000
385 C1.58-11.24%25405-09GLD250930C00385000
380 C0.92-18.58%128005-13GLD250930C00380000
375 C0.81-34.15%181405-14GLD250930C00375000
370 C1.35+42.11%667005-15GLD250930C00370000
365 C1.24-21.52%164105-15GLD250930C00365000
360 C1.59+26.19%145405-15GLD250930C00360000
355 C2.13+38.31%182105-15GLD250930C00355000
350 C2.50+38.89%12283105-15GLD250930C00350000
345 C2.17-56.07%132605-14GLD250930C00345000
340 C3.52+35.91%334105-15GLD250930C00340000
335 C4.20+29.63%8853505-15GLD250930C00335000
330 C5.10+37.84%4155805-15GLD250930C00330000
329 C00%0GLD250930C00329000
328 C11.25-24.50%12805-07GLD250930C00328000
327 C8.45+9.03%25204-30GLD250930C00327000
326 C8.650%9904-30GLD250930C00326000
325 C5.95+27.96%1824305-15GLD250930C00325000
324 C4.85-29.20%24005-14GLD250930C00324000
323 C6.30+28.57%15805-15GLD250930C00323000
322 C10.40+48.57%13405-05GLD250930C00322000
321 C6.70+21.82%4905-15GLD250930C00321000
320 C7.10+31.97%101,40205-15GLD250930C00320000
319 C7.32+30.71%11,31005-15GLD250930C00319000
318 C6.80-17.07%1158705-15GLD250930C00318000
317 C5.95-26.27%426605-14GLD250930C00317000
316 C7.84+20.62%72705-15GLD250930C00316000
315 C8.78+31.04%91,34005-15GLD250930C00315000
314 C6.83-25.36%11605-14GLD250930C00314000
313 C7.51-23.76%3905-14GLD250930C00313000
312 C13.20-26.26%45005-08GLD250930C00312000
311 C8.00-17.53%28705-14GLD250930C00311000
310 C10.30+28.59%421,39305-15GLD250930C00310000
309 C8.60-21.10%112605-14GLD250930C00309000
308 C18.80-13.68%62405-07GLD250930C00308000
307 C8.85-27.76%108005-14GLD250930C00307000
306 C9.20-20.96%827305-14GLD250930C00306000
305 C12.35+26.80%5335805-15GLD250930C00305000
304 C18.75+9.84%1015405-09GLD250930C00304000
303 C12.65-8.99%2726705-15GLD250930C00303000
302 C12.95+21.60%37005-15GLD250930C00302000
301 C21.95+38.92%218105-08GLD250930C00301000
300 C14.35+27.33%292,85405-15GLD250930C00300000
299 C13.85-10.36%34205-15GLD250930C00299000
298 C15.25-3.60%126905-15GLD250930C00298000
297 C15.30+19.72%112105-15GLD250930C00297000
296 C16.04+20.06%11319405-15GLD250930C00296000
295 C17.10+25.27%4062,55505-15GLD250930C00295000
294 C15.50+6.75%4610605-15GLD250930C00294000
293 C16.20+8.72%345405-15GLD250930C00293000
292 C15.13-20.87%41505-14GLD250930C00292000
291 C18.50+9.79%11405-15GLD250930C00291000
290 C18.00+9.42%311405-15GLD250930C00290000
289 C19.85+14.15%112205-15GLD250930C00289000
288 C21.95+5.78%27505-13GLD250930C00288000
287 C34.00-6.16%1608905-07GLD250930C00287000
286 C31.43+66.03%11504-16GLD250930C00286000
285 C19.65-32.89%220705-14GLD250930C00285000
284 C20.83-15.22%113305-14GLD250930C00284000
283 C25.40-13.81%13005-12GLD250930C00283000
282 C22.10-25.34%19405-14GLD250930C00282000
281 C22.77-36.61%35905-14GLD250930C00281000
280 C27.75+2.44%1532305-13GLD250930C00280000
279 C35.29-20.16%10019204-28GLD250930C00279000
278 C28.29-19.86%28205-01GLD250930C00278000
277 C28.35+1.43%13705-15GLD250930C00277000
276 C36.400.00%110004-28GLD250930C00276000
275 C31.27-21.53%133805-12GLD250930C00275000
274 C46.56+38.12%14305-06GLD250930C00274000
273 C47.44+14.59%12505-06GLD250930C00273000
272 C32.45+8.89%245704-14GLD250930C00272000
271 C41.71+14.43%11704-16GLD250930C00271000
270 C35.60-19.55%1020605-13GLD250930C00270000
269 C36.80-9.89%810605-12GLD250930C00269000
268 C36.80+3.95%54705-12GLD250930C00268000
267 C29.50+17.06%12204-01GLD250930C00267000
266 C52.15+80.51%22404-22GLD250930C00266000
265 C45.70-5.30%330904-30GLD250930C00265000
264 C43.50-5.95%141004-25GLD250930C00264000
263 C24.12-9.66%319704-07GLD250930C00263000
262 C41.50+43.10%566104-14GLD250930C00262000
261 C38.69+27.40%214204-10GLD250930C00261000
260 C39.45-11.33%131805-14GLD250930C00260000
259 C34.02+77.10%332403-31GLD250930C00259000
258 C22.20+3.98%47214703-07GLD250930C00258000
257 C28.15+7.03%125004-08GLD250930C00257000
256 C23.23+1.80%819603-07GLD250930C00256000
255 C61.90+5.27%129105-07GLD250930C00255000
254 C55.35+66.47%18405-08GLD250930C00254000
253 C50.53+23.55%119504-15GLD250930C00253000
252 C57.00+86.21%115904-28GLD250930C00252000
251 C27.40+5.18%22024403-07GLD250930C00251000
250 C66.45+27.49%215305-07GLD250930C00250000
249 C44.15-0.90%220404-03GLD250930C00249000
248 C46.00+60.28%130104-01GLD250930C00248000
247 C35.50+16.81%118704-08GLD250930C00247000
246 C55.85-3.96%114805-15GLD250930C00246000
245 C53.12-21.02%16005-14GLD250930C00245000
244 C76.00+16.87%12104-22GLD250930C00244000
243 C58.74+6.76%13005-15GLD250930C00243000
242 C59.65+38.37%11304-15GLD250930C00242000
241 C57.06-10.00%12305-14GLD250930C00241000
240 C62.73-4.32%1418205-12GLD250930C00240000
239 C58.99-9.55%1405-14GLD250930C00239000
238 C35.50+90.66%1602-10GLD250930C00238000
237 C62.21+65.23%1205-15GLD250930C00237000
236 C37.06+105.32%8403-10GLD250930C00236000
235 C64.23+31.75%11505-15GLD250930C00235000
234 C41.14+20.19%17810003-04GLD250930C00234000
233 C64.04+14.36%1205-14GLD250930C00233000
232 C42.900%722703-04GLD250930C00232000
231 C67.42-23.39%1505-14GLD250930C00231000
230 C50.75-18.34%56004-08GLD250930C00230000
229 C42.50-1.92%61603-03GLD250930C00229000
228 C44.10-1.56%1202-11GLD250930C00228000
227 C43.90+26.51%1102-05GLD250930C00227000
226 C76.10+55.62%1105-12GLD250930C00226000
225 C83.00+50.91%1504-16GLD250930C00225000
224 C83.40+69.34%11104-17GLD250930C00224000
223 C78.92+15.45%1105-12GLD250930C00223000
222 C80.82-8.65%1305-13GLD250930C00222000
221 C80.80+14.51%1105-12GLD250930C00221000
220 C82.62-8.61%19205-13GLD250930C00220000
215 C94.60+9.05%1504-16GLD250930C00215000
210 C106.38+92.47%13405-07GLD250930C00210000
205 C42.20-10.33%101112-30GLD250930C00205000
200 C109.40-5.61%13605-05GLD250930C00200000
195 C110.74+42.52%3304-23GLD250930C00195000
190 C58.60-3.14%403301-06GLD250930C00190000
185 C115.85+32.49%22304-15GLD250930C00185000
180 C120.22-5.08%1305-12GLD250930C00180000
175 C133.20+44.23%11804-16GLD250930C00175000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0GLD250930P00400000
395 P00%0GLD250930P00395000
390 P00%0GLD250930P00390000
385 P00%0GLD250930P00385000
380 P00%0GLD250930P00380000
375 P00%0GLD250930P00375000
370 P00%0GLD250930P00370000
365 P00%0GLD250930P00365000
360 P58.160%1104-23GLD250930P00360000
355 P00%0GLD250930P00355000
350 P00%0GLD250930P00350000
345 P00%0GLD250930P00345000
340 P40.03+31.46%6604-23GLD250930P00340000
335 P00%0GLD250930P00335000
330 P29.35-3.39%1104-30GLD250930P00330000
329 P22.100%222205-06GLD250930P00329000
328 P00%0GLD250930P00328000
327 P21.500%1104-22GLD250930P00327000
326 P20.200%181805-06GLD250930P00326000
325 P28.35+18.87%14205-13GLD250930P00325000
324 P18.950%202005-06GLD250930P00324000
323 P00%0GLD250930P00323000
322 P00%0GLD250930P00322000
321 P18.130%2105-07GLD250930P00321000
320 P28.56+15.58%15005-14GLD250930P00320000
319 P00%0GLD250930P00319000
318 P00%0GLD250930P00318000
317 P19.50+11.43%11304-29GLD250930P00317000
316 P17.40-1.69%23105-08GLD250930P00316000
315 P16.68+12.17%207705-09GLD250930P00315000
314 P15.06+5.31%725105-08GLD250930P00314000
313 P20.40+41.67%5605-12GLD250930P00313000
312 P13.52-20.94%2205-07GLD250930P00312000
311 P18.54+17.27%13305-13GLD250930P00311000
310 P20.95+13.61%105105-14GLD250930P00310000
309 P20.15+14.16%11605-14GLD250930P00309000
308 P17.40+21.25%102105-15GLD250930P00308000
307 P19.21+73.06%35305-14GLD250930P00307000
306 P15.28+31.72%12805-13GLD250930P00306000
305 P17.16+15.40%17305-14GLD250930P00305000
304 P15.05-12.45%217805-15GLD250930P00304000
303 P12.60-13.10%9231405-13GLD250930P00303000
302 P9.50-32.05%11205-08GLD250930P00302000
301 P13.05+31.82%433805-15GLD250930P00301000
300 P12.60-11.33%1073205-15GLD250930P00300000
299 P12.90+9.79%230205-15GLD250930P00299000
298 P12.95+17.73%36105-14GLD250930P00298000
297 P10.90+0.18%68568905-15GLD250930P00297000
296 P10.43-2.07%2705-15GLD250930P00296000
295 P10.60-7.67%350905-15GLD250930P00295000
294 P7.15-4.03%117705-08GLD250930P00294000
293 P8.95-12.68%2505-15GLD250930P00293000
292 P10.20+43.86%212705-14GLD250930P00292000
291 P8.90-8.44%214105-15GLD250930P00291000
290 P7.95-7.34%10045905-15GLD250930P00290000
289 P8.34+34.08%11205-14GLD250930P00289000
288 P8.00+32.01%3722005-14GLD250930P00288000
287 P8.02+25.90%1114705-14GLD250930P00287000
286 P6.29-13.12%211105-15GLD250930P00286000
285 P6.85+17.90%318305-14GLD250930P00285000
284 P4.71-10.11%14405-05GLD250930P00284000
283 P6.05+13.94%55205-14GLD250930P00283000
282 P4.90-12.50%101405-15GLD250930P00282000
281 P5.34+2.69%4305-02GLD250930P00281000
280 P4.40-19.27%2431905-15GLD250930P00280000
279 P4.78-0.83%18005-14GLD250930P00279000
278 P4.37-8.39%113705-15GLD250930P00278000
277 P3.70-4.15%55705-15GLD250930P00277000
276 P3.07-6.69%51705-05GLD250930P00276000
275 P3.60-11.11%122405-15GLD250930P00275000
274 P2.75+26.15%13805-13GLD250930P00274000
273 P2.39+15.46%685505-09GLD250930P00273000
272 P2.87-8.89%10550405-15GLD250930P00272000
271 P2.35-16.67%3044404-29GLD250930P00271000
270 P2.97+10.00%226305-14GLD250930P00270000
269 P2.49+2.89%142505-12GLD250930P00269000
268 P2.33+11.48%216205-02GLD250930P00268000
267 P1.94-22.40%219905-13GLD250930P00267000
266 P1.55-13.41%12005-06GLD250930P00266000
265 P2.07-1.43%420805-15GLD250930P00265000
264 P1.51-9.04%634905-09GLD250930P00264000
263 P1.78-13.59%136705-15GLD250930P00263000
262 P1.86+41.98%213005-14GLD250930P00262000
261 P8.45-10.77%2302-12GLD250930P00261000
260 P1.69+32.03%2014905-14GLD250930P00260000
259 P1.95+4.28%153304-23GLD250930P00259000
258 P4.10-29.91%435004-09GLD250930P00258000
257 P1.40+34.62%612505-14GLD250930P00257000
256 P1.94-38.41%236204-15GLD250930P00256000
255 P1.15-4.96%123405-15GLD250930P00255000
254 P1.71-3.93%116104-23GLD250930P00254000
253 P1.11+14.43%121505-14GLD250930P00253000
252 P0.96-69.03%3712705-15GLD250930P00252000
251 P1.16-17.14%1827305-01GLD250930P00251000
250 P0.89-7.29%1,0003,42805-15GLD250930P00250000
249 P1.32-63.13%16504-23GLD250930P00249000
248 P0.85+6.25%2120405-14GLD250930P00248000
247 P2.96-25.06%25502-25GLD250930P00247000
246 P1.09-35.88%3514004-17GLD250930P00246000
245 P0.70-23.08%16505-15GLD250930P00245000
244 P0.96-3.03%15704-21GLD250930P00244000
243 P1.09+4.81%22604-23GLD250930P00243000
242 P0.63-60.13%411105-14GLD250930P00242000
241 P1.15+11.65%411304-14GLD250930P00241000
240 P0.56-6.67%9645905-15GLD250930P00240000
239 P0.97+16.87%23016804-15GLD250930P00239000
238 P0.550.00%1017005-15GLD250930P00238000
237 P1.00-34.64%8120204-14GLD250930P00237000
236 P0.73-14.12%11704-24GLD250930P00236000
235 P0.69-40.52%55504-21GLD250930P00235000
234 P0.48-52.94%1221404-29GLD250930P00234000
233 P1.24+96.83%384104-08GLD250930P00233000
232 P1.18+42.17%383804-08GLD250930P00232000
231 P4.15-17.00%4901-13GLD250930P00231000
230 P0.400.00%118605-15GLD250930P00230000
229 P4.250%1012-31GLD250930P00229000
228 P0.99+50.00%18720904-07GLD250930P00228000
227 P0.990%1102-25GLD250930P00227000
226 P0.85+73.47%530204-07GLD250930P00226000
225 P0.34-17.07%1020905-12GLD250930P00225000
224 P0.83-68.32%5024204-07GLD250930P00224000
223 P1.19-43.06%81002-04GLD250930P00223000
222 P0.78-38.58%22002-25GLD250930P00222000
221 P0.360%10310305-01GLD250930P00221000
220 P0.29-9.38%206805-08GLD250930P00220000
215 P0.62+8.77%217204-11GLD250930P00215000
210 P0.54+12.50%47650204-09GLD250930P00210000
205 P0.19-55.81%1246804-29GLD250930P00205000
200 P0.23+9.52%225805-06GLD250930P00200000
195 P0.36+20.00%252604-09GLD250930P00195000
190 P0.39-23.53%1712-11GLD250930P00190000
185 P0.36-33.33%2611-22GLD250930P00185000
180 P0.09-10.00%1087305-15GLD250930P00180000
175 P0.10+25.00%11105-08GLD250930P00175000


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