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

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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,08247,0898,95217,316


GLD Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Mar 20, 2026 Exp. - Max Pain @ $303.00

Puts
Calls


GLD Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
475 C0.82+2.50%354105-15GLD260320C00475000
470 C0.81-14.74%31105-14GLD260320C00470000
465 C0.86-14.00%1305-14GLD260320C00465000
460 C0.94-12.96%617305-14GLD260320C00460000
455 C1.33-40.63%253305-12GLD260320C00455000
450 C1.25+20.19%4411505-15GLD260320C00450000
445 C1.03-20.16%219105-14GLD260320C00445000
440 C1.20-42.58%1805-14GLD260320C00440000
435 C1.26-18.18%71605-14GLD260320C00435000
430 C1.82+31.88%177805-15GLD260320C00430000
425 C1.49-18.13%343405-14GLD260320C00425000
420 C1.89+18.87%123505-15GLD260320C00420000
415 C3.15-25.53%61405-08GLD260320C00415000
410 C3.63-1.89%511005-08GLD260320C00410000
405 C2.08-17.13%111305-14GLD260320C00405000
400 C2.84+23.48%4691505-15GLD260320C00400000
395 C3.00-31.82%229705-13GLD260320C00395000
390 C2.66-49.81%233905-14GLD260320C00390000
385 C2.95-20.27%113,90305-14GLD260320C00385000
380 C3.31-19.27%213,63305-14GLD260320C00380000
375 C4.12+12.88%31,09105-15GLD260320C00375000
370 C4.45+10.15%119305-15GLD260320C00370000
365 C5.07+16.55%26305-15GLD260320C00365000
360 C6.09+19.41%13,21505-15GLD260320C00360000
355 C6.28-45.67%15605-15GLD260320C00355000
350 C7.60+22.38%121,15405-15GLD260320C00350000
345 C8.45-32.67%16525005-12GLD260320C00345000
340 C9.45-34.83%6488005-15GLD260320C00340000
335 C10.35+17.61%391905-15GLD260320C00335000
330 C9.80-18.81%130305-14GLD260320C00330000
329 C20.40+67.49%253405-06GLD260320C00329000
328 C10.55-17.58%111405-14GLD260320C00328000
327 C00%0GLD260320C00327000
326 C11.20+1.36%19005-15GLD260320C00326000
325 C12.86+15.86%21,69605-15GLD260320C00325000
324 C00%0GLD260320C00324000
323 C17.700%111104-30GLD260320C00323000
322 C14.40-19.10%1205-01GLD260320C00322000
321 C22.80+60.34%359205-06GLD260320C00321000
320 C12.47-17.20%414605-14GLD260320C00320000
319 C15.54-37.34%55405-12GLD260320C00319000
318 C13.08-46.72%117905-14GLD260320C00318000
317 C13.20-36.08%516005-14GLD260320C00317000
316 C26.05+17.08%17119205-06GLD260320C00316000
315 C13.80-19.53%58205-14GLD260320C00315000
314 C27.30+16.72%1905-06GLD260320C00314000
313 C14.50-15.60%1905-14GLD260320C00313000
312 C24.80-8.66%21005-08GLD260320C00312000
311 C21.80-16.79%35305-08GLD260320C00311000
310 C17.00+9.68%354505-15GLD260320C00310000
309 C23.75+1.06%202705-05GLD260320C00309000
308 C16.42-17.90%32005-14GLD260320C00308000
307 C19.38+16.05%364305-15GLD260320C00307000
306 C19.65+13.91%14705-15GLD260320C00306000
305 C18.82+8.91%413805-15GLD260320C00305000
304 C20.48+12.65%195705-15GLD260320C00304000
303 C18.50-16.10%1,5091,50305-14GLD260320C00303000
302 C22.39-12.20%530705-12GLD260320C00302000
301 C19.35-15.69%21105-14GLD260320C00301000
300 C22.80+15.33%8634305-15GLD260320C00300000
299 C22.60-5.44%1605-15GLD260320C00299000
298 C24.40-28.24%1614405-12GLD260320C00298000
297 C24.14+10.48%2805-15GLD260320C00297000
296 C24.60+9.38%11105-15GLD260320C00296000
295 C25.00+13.64%116005-15GLD260320C00295000
294 C25.50+12.58%7605-15GLD260320C00294000
293 C22.75-16.02%191805-14GLD260320C00293000
292 C23.78-14.09%4405-14GLD260320C00292000
291 C24.27-14.24%4605-14GLD260320C00291000
290 C27.72-1.00%6998905-15GLD260320C00290000
289 C29.60-21.05%1105-13GLD260320C00289000
288 C38.67+30.42%3105-08GLD260320C00288000
287 C39.38+29.97%3205-08GLD260320C00287000
286 C31.27-25.95%21205-12GLD260320C00286000
285 C29.25+4.39%118105-15GLD260320C00285000
284 C48.100%1104-21GLD260320C00284000
283 C36.92-5.41%2104-25GLD260320C00283000
282 C48.00+17.62%1104-21GLD260320C00282000
281 C42.350%2204-16GLD260320C00281000
280 C33.75+7.31%218105-15GLD260320C00280000
279 C41.00+16.64%101005-05GLD260320C00279000
278 C36.70-13.34%1105-12GLD260320C00278000
277 C49.790%2105-06GLD260320C00277000
276 C37.15-26.51%7605-12GLD260320C00276000
275 C34.15-10.84%188405-14GLD260320C00275000
274 C45.60+4.47%3305-08GLD260320C00274000
273 C36.300%5505-14GLD260320C00273000
272 C00%0GLD260320C00272000
271 C00%0GLD260320C00271000
270 C38.23-10.05%116505-14GLD260320C00270000
269 C00%0GLD260320C00269000
268 C00%0GLD260320C00268000
267 C51.69+4.95%1104-29GLD260320C00267000
266 C50.06-18.89%4304-25GLD260320C00266000
265 C41.00-11.73%1018805-14GLD260320C00265000
264 C47.24-10.07%1505-12GLD260320C00264000
263 C00%0GLD260320C00263000
262 C00%0GLD260320C00262000
261 C49.420%1104-15GLD260320C00261000
260 C51.15-0.10%217405-13GLD260320C00260000
255 C49.90-9.78%15305-14GLD260320C00255000
250 C52.90-9.31%22105-14GLD260320C00250000
245 C61.95-17.05%11405-12GLD260320C00245000
240 C63.05-8.16%21705-14GLD260320C00240000
235 C68.10-9.83%1705-14GLD260320C00235000
230 C90.75+4.91%22505-07GLD260320C00230000
225 C78.60+3.56%45605-15GLD260320C00225000
220 C81.80-19.51%11105-14GLD260320C00220000
215 C105.30+38.10%3405-06GLD260320C00215000
210 C98.30+30.41%1204-23GLD260320C00210000
205 C00%0GLD260320C00205000
200 C111.00+2.78%1505-08GLD260320C00200000
195 C109.15-6.45%4305-02GLD260320C00195000
190 C113.950%4205-02GLD260320C00190000
185 C124.50-2.77%1104-30GLD260320C00185000
180 C129.65+5.62%1104-30GLD260320C00180000
175 C00%0GLD260320C00175000
170 C00%0GLD260320C00170000
165 C00%0GLD260320C00165000
160 C143.000%1105-12GLD260320C00160000
155 C00%0GLD260320C00155000
150 C154.00-3.27%2105-13GLD260320C00150000
145 C161.00-8.00%2204-23GLD260320C00145000
140 C157.70+6.63%1105-14GLD260320C00140000
135 C183.30+24.69%1204-21GLD260320C00135000
Puts
StrikePriceChangeVolOILastContract Name
475 P00%0GLD260320P00475000
470 P00%0GLD260320P00470000
465 P00%0GLD260320P00465000
460 P00%0GLD260320P00460000
455 P00%0GLD260320P00455000
450 P00%0GLD260320P00450000
445 P00%0GLD260320P00445000
440 P00%0GLD260320P00440000
435 P00%0GLD260320P00435000
430 P147.180%32004-09GLD260320P00430000
425 P142.230%323204-09GLD260320P00425000
420 P00%0GLD260320P00420000
415 P00%0GLD260320P00415000
410 P00%0GLD260320P00410000
405 P00%0GLD260320P00405000
400 P00%0GLD260320P00400000
395 P00%0GLD260320P00395000
390 P00%0GLD260320P00390000
385 P00%0GLD260320P00385000
380 P00%0GLD260320P00380000
375 P00%0GLD260320P00375000
370 P00%0GLD260320P00370000
365 P68.04-0.01%2105-02GLD260320P00365000
360 P00%0GLD260320P00360000
355 P00%0GLD260320P00355000
350 P00%0GLD260320P00350000
345 P00%0GLD260320P00345000
340 P46.030%4004-11GLD260320P00340000
335 P31.00-10.79%136304-21GLD260320P00335000
330 P31.20-39.42%676704-16GLD260320P00330000
329 P30.500%16515804-16GLD260320P00329000
328 P31.00+4.31%15804-30GLD260320P00328000
327 P29.100%262604-16GLD260320P00327000
326 P30.150%303004-16GLD260320P00326000
325 P29.50-29.93%101004-16GLD260320P00325000
324 P27.150%6604-16GLD260320P00324000
323 P24.05+3.66%2312404-22GLD260320P00323000
322 P23.30+2.87%115904-22GLD260320P00322000
321 P21.500%18418405-06GLD260320P00321000
320 P29.55+37.44%334805-15GLD260320P00320000
319 P21.65+2.85%74004-22GLD260320P00319000
318 P00%0GLD260320P00318000
317 P26.08+36.83%22805-12GLD260320P00317000
316 P24.30+25.26%112604-23GLD260320P00316000
315 P27.60+35.29%17905-14GLD260320P00315000
314 P18.90-12.70%10049205-08GLD260320P00314000
313 P21.15-2.31%2619804-24GLD260320P00313000
312 P25.05+9.39%16505-14GLD260320P00312000
311 P21.350%3304-16GLD260320P00311000
310 P21.85-1.80%205605-15GLD260320P00310000
309 P17.25+10.58%181005-09GLD260320P00309000
308 P15.110%1105-07GLD260320P00308000
307 P19.80+22.22%3021605-12GLD260320P00307000
306 P21.20+7.61%21305-14GLD260320P00306000
305 P20.25+15.71%12,09505-14GLD260320P00305000
304 P19.600%959504-15GLD260320P00304000
303 P18.60+16.61%253105-01GLD260320P00303000
302 P12.550%1105-07GLD260320P00302000
301 P16.98+4.49%12,46905-15GLD260320P00301000
300 P16.85-7.92%3618105-15GLD260320P00300000
299 P16.39+7.83%11005-14GLD260320P00299000
298 P11.980%5505-08GLD260320P00298000
297 P00%0GLD260320P00297000
296 P13.93+16.18%21105-12GLD260320P00296000
295 P13.54-10.03%71,26105-15GLD260320P00295000
294 P13.400%3305-15GLD260320P00294000
293 P13.95+12.50%51005-14GLD260320P00293000
292 P00%0GLD260320P00292000
291 P10.46+2.85%1304-30GLD260320P00291000
290 P11.36+0.35%31705-15GLD260320P00290000
289 P8.100%1105-06GLD260320P00289000
288 P10.40-2.80%1205-13GLD260320P00288000
287 P8.70-3.65%1205-05GLD260320P00287000
286 P8.80-16.59%1104-24GLD260320P00286000
285 P9.70+2.11%53,23005-15GLD260320P00285000
284 P00%0GLD260320P00284000
283 P7.75-9.88%1204-22GLD260320P00283000
282 P9.780%2104-15GLD260320P00282000
281 P7.500%1105-08GLD260320P00281000
280 P7.85-9.46%41,79905-15GLD260320P00280000
279 P00%0GLD260320P00279000
278 P8.150%2204-23GLD260320P00278000
277 P00%0GLD260320P00277000
276 P7.100%5505-01GLD260320P00276000
275 P6.45-9.79%21,55605-15GLD260320P00275000
274 P00%0GLD260320P00274000
273 P6.50-0.46%2405-01GLD260320P00273000
272 P6.200%3305-01GLD260320P00272000
271 P6.05+17.48%2305-01GLD260320P00271000
270 P5.30-7.67%12,99305-15GLD260320P00270000
269 P5.500%1105-01GLD260320P00269000
268 P5.200%3305-01GLD260320P00268000
267 P00%0GLD260320P00267000
266 P00%0GLD260320P00266000
265 P4.81+26.58%62,11105-14GLD260320P00265000
264 P4.550%1105-01GLD260320P00264000
263 P00%0GLD260320P00263000
262 P3.00-28.57%1305-07GLD260320P00262000
261 P3.200%1105-05GLD260320P00261000
260 P3.50+8.36%91,78805-15GLD260320P00260000
255 P3.05+2.01%24305-14GLD260320P00255000
250 P2.33+8.37%1066105-14GLD260320P00250000
245 P2.02+18.82%11805-14GLD260320P00245000
240 P1.600.00%3062,28205-14GLD260320P00240000
235 P1.18-2.48%217505-13GLD260320P00235000
230 P1.17-12.69%25405-01GLD260320P00230000
225 P0.86-9.47%219805-13GLD260320P00225000
220 P0.80-15.79%101405-12GLD260320P00220000
215 P0.69-28.87%151805-12GLD260320P00215000
210 P0.59-10.61%59205-12GLD260320P00210000
205 P0.48-2.04%28905-15GLD260320P00205000
200 P0.44-4.35%108205-13GLD260320P00200000
195 P0.38-30.91%1204-30GLD260320P00195000
190 P0.48-12.73%22004-17GLD260320P00190000
185 P0.38-26.92%111104-24GLD260320P00185000
180 P0.290%20503-19GLD260320P00180000
175 P00%0GLD260320P00175000
170 P00%0GLD260320P00170000
165 P00%0GLD260320P00165000
160 P00%0GLD260320P00160000
155 P0.21-27.59%2404-21GLD260320P00155000
150 P0.160%1105-15GLD260320P00150000
145 P0.170%1105-15GLD260320P00145000
140 P00%0GLD260320P00140000
135 P00%0GLD260320P00135000


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