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 Dec 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,4836,3382,7494,336


GLD Dec 31, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Dec 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Dec 31, 2025 Exp. - Max Pain @ $286.00

Puts
Calls


GLD Dec 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C1.48+17.46%842905-15GLD251231C00400000
395 C1.79-39.12%5605-12GLD251231C00395000
390 C2.090.00%1405-15GLD251231C00390000
385 C3.60+45.16%5913005-05GLD251231C00385000
380 C1.86-25.60%27305-14GLD251231C00380000
375 C2.17-48.94%17405-14GLD251231C00375000
370 C2.83+18.91%110005-15GLD251231C00370000
365 C5.90-36.97%116504-23GLD251231C00365000
360 C3.94+31.33%143405-15GLD251231C00360000
355 C4.96-47.35%118205-12GLD251231C00355000
350 C5.00+28.21%2273705-15GLD251231C00350000
345 C4.55-21.55%151505-14GLD251231C00345000
340 C6.82+30.40%18105-15GLD251231C00340000
335 C6.02-48.77%513705-14GLD251231C00335000
330 C8.65+26.28%1010405-15GLD251231C00330000
329 C12.05-24.92%252605-08GLD251231C00329000
328 C00%0GLD251231C00328000
327 C12.31-6.03%2006404-25GLD251231C00327000
326 C9.59-5.14%1105-13GLD251231C00326000
325 C9.72+20.60%16005-15GLD251231C00325000
324 C10.200.00%11205-13GLD251231C00324000
323 C15.060%1004-17GLD251231C00323000
322 C18.15+28.27%16305-07GLD251231C00322000
321 C9.25-35.99%11705-14GLD251231C00321000
320 C11.20+18.52%2537905-15GLD251231C00320000
319 C19.75+24.61%13505-06GLD251231C00319000
318 C9.95-53.94%11305-14GLD251231C00318000
317 C10.50+5.53%44505-15GLD251231C00317000
316 C16.00-28.73%23805-08GLD251231C00316000
315 C12.80+15.84%120805-15GLD251231C00315000
314 C10.70-37.79%283605-14GLD251231C00314000
313 C13.85-22.84%34505-12GLD251231C00313000
312 C20.41-16.69%11605-08GLD251231C00312000
311 C14.00+15.32%13005-15GLD251231C00311000
310 C13.40+10.74%1035005-15GLD251231C00310000
309 C25.00+32.63%53205-06GLD251231C00309000
308 C15.91-27.68%12105-12GLD251231C00308000
307 C21.95+11.14%204705-09GLD251231C00307000
306 C16.26-6.50%616805-12GLD251231C00306000
305 C14.75+6.50%147105-15GLD251231C00305000
304 C22.80+3.40%2505-09GLD251231C00304000
303 C15.25-13.11%16905-14GLD251231C00303000
302 C18.60-15.45%2405-13GLD251231C00302000
301 C15.57-18.48%32305-14GLD251231C00301000
300 C18.54+15.88%2748005-15GLD251231C00300000
299 C19.13-4.97%32805-15GLD251231C00299000
298 C16.91-17.51%3905-14GLD251231C00298000
297 C20.90+16.63%153205-15GLD251231C00297000
296 C20.72+16.27%48005-15GLD251231C00296000
295 C21.78+19.02%136005-15GLD251231C00295000
294 C21.82+12.53%4305-15GLD251231C00294000
293 C22.75+19.74%37805-15GLD251231C00293000
292 C20.900%1105-15GLD251231C00292000
291 C20.85-44.56%1105-14GLD251231C00291000
290 C23.95+13.78%419705-15GLD251231C00290000
289 C00%0GLD251231C00289000
288 C22.50-11.14%1805-14GLD251231C00288000
287 C22.95-15.78%1305-14GLD251231C00287000
286 C00%0GLD251231C00286000
285 C25.64+2.77%118705-15GLD251231C00285000
284 C28.40-38.37%241205-02GLD251231C00284000
283 C00%0GLD251231C00283000
282 C44.67+19.15%1104-21GLD251231C00282000
281 C26.17-12.62%2405-14GLD251231C00281000
280 C30.26+10.92%853405-15GLD251231C00280000
279 C28.150%2205-14GLD251231C00279000
278 C00%0GLD251231C00278000
277 C30.70-10.34%70205-15GLD251231C00277000
276 C00%0GLD251231C00276000
275 C30.15-16.25%425205-14GLD251231C00275000
274 C31.90-28.86%2705-14GLD251231C00274000
273 C00%0GLD251231C00273000
272 C37.72+3.68%2405-12GLD251231C00272000
271 C00%0GLD251231C00271000
270 C36.02+3.06%216105-15GLD251231C00270000
269 C57.250%1104-21GLD251231C00269000
268 C39.910%2104-14GLD251231C00268000
267 C00%0GLD251231C00267000
266 C00%0GLD251231C00266000
265 C53.53+30.56%518305-08GLD251231C00265000
264 C52.65+56.93%610704-24GLD251231C00264000
263 C29.70+14.67%220403-18GLD251231C00263000
262 C61.87+20.02%624004-21GLD251231C00262000
261 C46.94-5.08%11105-12GLD251231C00261000
260 C42.70-8.17%315605-14GLD251231C00260000
259 C57.35+18.49%13204-16GLD251231C00259000
258 C31.00-20.14%5504-07GLD251231C00258000
257 C31.45-13.27%1704-07GLD251231C00257000
256 C35.40+37.96%1103-27GLD251231C00256000
255 C50.95-13.05%1905-12GLD251231C00255000
254 C42.65+8.25%26203-31GLD251231C00254000
253 C38.04+43.98%1303-18GLD251231C00253000
252 C58.50+98.98%11104-23GLD251231C00252000
251 C72.72+12.69%2404-22GLD251231C00251000
250 C54.81+5.67%107005-15GLD251231C00250000
249 C00%0GLD251231C00249000
248 C56.91+16.17%1304-15GLD251231C00248000
247 C59.75+29.33%4304-11GLD251231C00247000
246 C64.25-6.96%27804-25GLD251231C00246000
245 C59.90-22.81%31705-12GLD251231C00245000
244 C60.50-21.78%119905-12GLD251231C00244000
243 C48.08+35.70%25303-28GLD251231C00243000
242 C80.85+68.44%128804-22GLD251231C00242000
241 C46.80+7.46%1403-20GLD251231C00241000
240 C73.80+18.17%13604-17GLD251231C00240000
239 C56.45+1.07%111404-01GLD251231C00239000
238 C76.90+10.17%1204-24GLD251231C00238000
237 C39.39+2.58%3102-25GLD251231C00237000
236 C28.610%2101-27GLD251231C00236000
235 C54.20-9.30%2104-04GLD251231C00235000
234 C60.70+1.54%1104-02GLD251231C00234000
233 C60.74+4.38%1103-31GLD251231C00233000
232 C59.15+10.81%2103-28GLD251231C00232000
231 C74.42+36.98%1105-13GLD251231C00231000
230 C75.00-6.84%1805-12GLD251231C00230000
229 C71.45-15.40%2105-14GLD251231C00229000
228 C54.92+8.60%1103-17GLD251231C00228000
227 C51.48+1.04%1102-24GLD251231C00227000
226 C51.87+1.91%2102-21GLD251231C00226000
225 C67.78+9.59%25204-03GLD251231C00225000
224 C51.09+0.75%1102-12GLD251231C00224000
223 C51.65+3.99%1102-10GLD251231C00223000
222 C50.61+0.28%2102-07GLD251231C00222000
221 C64.65+24.57%2303-18GLD251231C00221000
220 C55.000.00%1103-04GLD251231C00220000
219 C47.30+5.32%1101-30GLD251231C00219000
218 C45.96+19.97%1101-28GLD251231C00218000
215 C88.250%1105-15GLD251231C00215000
210 C76.20+0.98%402004-04GLD251231C00210000
205 C48.420%6201-02GLD251231C00205000
200 C98.15-16.71%201605-14GLD251231C00200000
199 C00%0GLD251231C00199000
198 C00%0GLD251231C00198000
197 C00%0GLD251231C00197000
196 C00%0GLD251231C00196000
195 C105.47-16.33%25205-15GLD251231C00195000
194 C00%0GLD251231C00194000
193 C00%0GLD251231C00193000
192 C00%0GLD251231C00192000
191 C00%0GLD251231C00191000
190 C00%0GLD251231C00190000
189 C00%0GLD251231C00189000
188 C00%0GLD251231C00188000
185 C123.800%1105-08GLD251231C00185000
Puts
StrikePriceChangeVolOILastContract Name
400 P91.890%2005-09GLD251231P00400000
395 P00%0GLD251231P00395000
390 P00%0GLD251231P00390000
385 P00%0GLD251231P00385000
380 P83.20+10.79%1105-01GLD251231P00380000
375 P80.600%2005-14GLD251231P00375000
370 P00%0GLD251231P00370000
365 P00%0GLD251231P00365000
360 P00%0GLD251231P00360000
355 P63.800%2104-10GLD251231P00355000
350 P57.28+8.34%1405-14GLD251231P00350000
345 P37.40-12.86%1104-22GLD251231P00345000
340 P32.60-27.46%2305-06GLD251231P00340000
335 P54.760%201004-04GLD251231P00335000
330 P25.79-29.73%61205-06GLD251231P00330000
329 P28.73+11.14%2205-08GLD251231P00329000
328 P00%0GLD251231P00328000
327 P33.03+32.92%5505-15GLD251231P00327000
326 P32.190%2105-15GLD251231P00326000
325 P31.85+17.35%5605-01GLD251231P00325000
324 P00%0GLD251231P00324000
323 P00%0GLD251231P00323000
322 P00%0GLD251231P00322000
321 P00%0GLD251231P00321000
320 P19.62-13.57%1305-06GLD251231P00320000
319 P22.73+19.01%101305-08GLD251231P00319000
318 P00%0GLD251231P00318000
317 P18.500%4204-22GLD251231P00317000
316 P25.04+19.52%18405-01GLD251231P00316000
315 P16.68-15.76%13105-07GLD251231P00315000
314 P16.60+7.10%38305-07GLD251231P00314000
313 P17.60-6.38%44505-09GLD251231P00313000
312 P22.06+36.17%13605-15GLD251231P00312000
311 P14.95-24.38%111905-06GLD251231P00311000
310 P18.75-8.76%190705-13GLD251231P00310000
309 P20.35-6.18%3605-15GLD251231P00309000
308 P13.44-19.76%53705-06GLD251231P00308000
307 P16.52-6.35%51704-24GLD251231P00307000
306 P20.10+13.24%1505-14GLD251231P00306000
305 P19.00+28.81%172105-14GLD251231P00305000
304 P17.10+32.05%16305-12GLD251231P00304000
303 P15.95+18.15%210405-13GLD251231P00303000
302 P15.90+50.00%1012905-15GLD251231P00302000
301 P12.76+28.89%1105-08GLD251231P00301000
300 P15.75+16.93%1025405-14GLD251231P00300000
299 P14.25+9.78%1305-15GLD251231P00299000
298 P14.94+16.45%1605-14GLD251231P00298000
297 P13.31-2.56%2305-15GLD251231P00297000
296 P14.05+34.06%3605-14GLD251231P00296000
295 P13.85+14.84%32505-14GLD251231P00295000
294 P12.45+10.18%1505-14GLD251231P00294000
293 P12.10-1.94%106605-15GLD251231P00293000
292 P9.750%2204-16GLD251231P00292000
291 P10.620%301505-02GLD251231P00291000
290 P9.96-8.62%26905-15GLD251231P00290000
289 P9.59+16.38%1404-23GLD251231P00289000
288 P9.05-10.84%425605-15GLD251231P00288000
287 P9.65+10.79%41805-14GLD251231P00287000
286 P9.05-6.41%101,01605-15GLD251231P00286000
285 P8.15-10.44%132405-15GLD251231P00285000
284 P8.45+8.33%21005-14GLD251231P00284000
283 P8.05-17.35%282904-23GLD251231P00283000
282 P7.140%1105-15GLD251231P00282000
281 P7.10+25.00%213205-15GLD251231P00281000
280 P7.08+25.98%106605-14GLD251231P00280000
279 P6.77+13.78%103705-14GLD251231P00279000
278 P6.30+10.14%12505-01GLD251231P00278000
277 P6.00+21.21%1505-14GLD251231P00277000
276 P5.34+38.70%35405-12GLD251231P00276000
275 P5.40-6.09%12505-15GLD251231P00275000
274 P00%0GLD251231P00274000
273 P4.80+3.45%111805-15GLD251231P00273000
272 P00%0GLD251231P00272000
271 P4.90+33.15%31305-14GLD251231P00271000
270 P4.25+7.59%88705-15GLD251231P00270000
269 P4.55-8.08%1104-16GLD251231P00269000
268 P2.68-22.32%1105-07GLD251231P00268000
267 P00%0GLD251231P00267000
266 P3.150%1104-21GLD251231P00266000
265 P2.89-24.94%5011205-08GLD251231P00265000
264 P4.50-42.97%404304-14GLD251231P00264000
263 P2.96-1.33%102005-12GLD251231P00263000
262 P2.06-32.46%101805-06GLD251231P00262000
261 P6.96-21.80%1103-13GLD251231P00261000
260 P2.92+14.06%34505-14GLD251231P00260000
259 P2.78-68.76%29504-17GLD251231P00259000
258 P2.35-9.96%31605-12GLD251231P00258000
257 P4.90-13.43%30304-07GLD251231P00257000
256 P2.85-25.97%19004-16GLD251231P00256000
255 P1.64-11.83%257405-08GLD251231P00255000
254 P2.90-58.69%1204-02GLD251231P00254000
253 P2.55-7.27%1204-16GLD251231P00253000
252 P6.41-37.16%1507502-27GLD251231P00252000
251 P1.90-68.60%148104-21GLD251231P00251000
250 P1.52-10.59%115005-13GLD251231P00250000
249 P2.24-43.72%131404-15GLD251231P00249000
248 P1.94-63.53%11304-23GLD251231P00248000
247 P1.55+16.54%17605-01GLD251231P00247000
246 P00%0GLD251231P00246000
245 P1.10-8.33%44505-06GLD251231P00245000
244 P10.250%404001-07GLD251231P00244000
243 P3.01+68.16%484304-07GLD251231P00243000
242 P5.84-37.54%105601-24GLD251231P00242000
241 P4.02-37.67%8502-07GLD251231P00241000
240 P0.98-6.67%35005-13GLD251231P00240000
239 P1.11-25.00%1205-01GLD251231P00239000
238 P1.040%4205-02GLD251231P00238000
237 P0.82-82.25%1605-13GLD251231P00237000
236 P0.970%1105-01GLD251231P00236000
235 P0.890.00%12205-15GLD251231P00235000
234 P0.85-4.49%91104-29GLD251231P00234000
233 P2.300%1103-06GLD251231P00233000
232 P00%0GLD251231P00232000
231 P00%0GLD251231P00231000
230 P0.72-28.71%12505-05GLD251231P00230000
229 P00%0GLD251231P00229000
228 P1.920%1103-10GLD251231P00228000
227 P00%0GLD251231P00227000
226 P00%0GLD251231P00226000
225 P1.65-1.79%1102-26GLD251231P00225000
224 P0.87-8.42%121304-23GLD251231P00224000
223 P00%0GLD251231P00223000
222 P0.580%2105-02GLD251231P00222000
221 P00%0GLD251231P00221000
220 P0.52-3.70%21404-30GLD251231P00220000
219 P0.540%6604-29GLD251231P00219000
218 P0.540%3304-29GLD251231P00218000
215 P0.40-18.37%89505-13GLD251231P00215000
210 P0.54-10.00%3404-23GLD251231P00210000
205 P0.32-37.25%11105-15GLD251231P00205000
200 P0.31+3.33%20642505-09GLD251231P00200000
199 P0.45-47.06%2304-15GLD251231P00199000
198 P00%0GLD251231P00198000
197 P00%0GLD251231P00197000
196 P00%0GLD251231P00196000
195 P00%0GLD251231P00195000
194 P00%0GLD251231P00194000
193 P00%0GLD251231P00193000
192 P00%0GLD251231P00192000
191 P00%0GLD251231P00191000
190 P00%0GLD251231P00190000
189 P00%0GLD251231P00189000
188 P00%0GLD251231P00188000
185 P0.33+6.45%14004-21GLD251231P00185000


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