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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3134,6395,4906,795


GLD Mar 31, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Mar 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Mar 31, 2026 Exp. - Max Pain @ $315.00

Puts
Calls


GLD Mar 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C2.90-4.92%218405-15GLD260331C00400000
395 C5.050%1104-23GLD260331C00395000
390 C7.600%2104-22GLD260331C00390000
385 C5.95-27.70%20020205-09GLD260331C00385000
380 C3.80-14.80%110905-14GLD260331C00380000
375 C4.15+7.79%11,31005-15GLD260331C00375000
370 C7.200%1105-05GLD260331C00370000
365 C6.05-21.43%105805-12GLD260331C00365000
360 C5.24-17.09%173705-14GLD260331C00360000
355 C9.30-10.66%122504-30GLD260331C00355000
350 C7.65+17.87%310905-15GLD260331C00350000
345 C14.50+13.73%23005-07GLD260331C00345000
340 C9.50-3.06%123605-15GLD260331C00340000
335 C9.09-19.91%103005-14GLD260331C00335000
330 C12.65-18.60%19105-12GLD260331C00330000
325 C13.50+17.39%49605-15GLD260331C00325000
320 C12.60-20.75%59105-14GLD260331C00320000
316 C24.80-3.31%12705-07GLD260331C00316000
315 C16.55+15.33%1133805-15GLD260331C00315000
314 C14.71-42.87%1205-14GLD260331C00314000
313 C21.22-6.93%2204-30GLD260331C00313000
312 C24.50+9.62%1804-24GLD260331C00312000
311 C22.63-22.23%179405-08GLD260331C00311000
310 C16.25-14.47%29405-14GLD260331C00310000
309 C19.95-29.48%1305-13GLD260331C00309000
308 C20.13-18.83%101205-12GLD260331C00308000
307 C20.40-30.38%101805-12GLD260331C00307000
306 C20.92-16.15%414705-12GLD260331C00306000
305 C17.88-17.57%219005-14GLD260331C00305000
304 C26.35+10.30%1204-23GLD260331C00304000
303 C31.50+17.98%1305-06GLD260331C00303000
302 C19.53-36.34%2405-14GLD260331C00302000
301 C23.10-19.74%2505-12GLD260331C00301000
300 C22.50+10.46%117505-15GLD260331C00300000
299 C28.69+20.04%1305-05GLD260331C00299000
298 C21.32-16.23%12605-14GLD260331C00298000
297 C24.40+11.77%26005-15GLD260331C00297000
296 C25.00-15.77%6505-12GLD260331C00296000
295 C32.04+25.65%21005-05GLD260331C00295000
294 C34.70+4.96%1505-08GLD260331C00294000
293 C27.930%3305-13GLD260331C00293000
292 C34.24+32.30%22604-29GLD260331C00292000
291 C29.080%3305-13GLD260331C00291000
290 C25.88+1.09%21705-15GLD260331C00290000
289 C25.93-31.76%2305-14GLD260331C00289000
288 C27.00-35.41%2205-15GLD260331C00288000
287 C27.04-24.68%2605-14GLD260331C00287000
286 C00%0GLD260331C00286000
285 C24.540%2204-02GLD260331C00285000
284 C00%0GLD260331C00284000
283 C47.32+14.72%11604-21GLD260331C00283000
282 C18.50-11.48%101004-08GLD260331C00282000
281 C42.25+35.90%5204-17GLD260331C00281000
280 C36.26+1.57%16505-13GLD260331C00280000
279 C27.25+36.25%3204-09GLD260331C00279000
278 C42.33+18.80%1105-08GLD260331C00278000
277 C00%0GLD260331C00277000
276 C50.55+15.54%4305-06GLD260331C00276000
275 C39.42+3.87%82605-13GLD260331C00275000
274 C46.80+14.15%1204-16GLD260331C00274000
273 C38.75+7.34%3505-01GLD260331C00273000
272 C39.82+8.21%11505-15GLD260331C00272000
271 C48.85+26.88%1204-17GLD260331C00271000
270 C42.64+0.59%51005-12GLD260331C00270000
269 C00%0GLD260331C00269000
268 C53.00+46.61%4404-16GLD260331C00268000
267 C26.46-26.30%2204-07GLD260331C00267000
266 C00%0GLD260331C00266000
265 C60.20+59.51%3304-22GLD260331C00265000
264 C48.21+16.82%16104-11GLD260331C00264000
263 C00%0GLD260331C00263000
262 C00%0GLD260331C00262000
261 C00%0GLD260331C00261000
260 C48.35+6.50%14405-15GLD260331C00260000
259 C35.15-17.87%2604-04GLD260331C00259000
255 C60.74+8.46%1104-30GLD260331C00255000
250 C67.60+18.39%12105-05GLD260331C00250000
245 C58.65-18.37%3505-14GLD260331C00245000
240 C78.93-8.06%3605-08GLD260331C00240000
235 C00%0GLD260331C00235000
230 C89.95-3.62%2405-07GLD260331C00230000
225 C86.25+7.01%22804-23GLD260331C00225000
220 C86.400%2104-11GLD260331C00220000
215 C00%0GLD260331C00215000
210 C00%0GLD260331C00210000
205 C00%0GLD260331C00205000
200 C105.430%1105-12GLD260331C00200000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0GLD260331P00400000
395 P00%0GLD260331P00395000
390 P82.100%26005-08GLD260331P00390000
385 P00%0GLD260331P00385000
380 P00%0GLD260331P00380000
375 P00%0GLD260331P00375000
370 P00%0GLD260331P00370000
365 P00%0GLD260331P00365000
360 P00%0GLD260331P00360000
355 P00%0GLD260331P00355000
350 P52.500%2105-02GLD260331P00350000
345 P00%0GLD260331P00345000
340 P00%0GLD260331P00340000
335 P34.900%26126004-16GLD260331P00335000
330 P31.25-7.87%86504-29GLD260331P00330000
325 P33.00+11.49%1105-01GLD260331P00325000
320 P27.40+30.10%1204-23GLD260331P00320000
316 P21.63-6.20%38618005-09GLD260331P00316000
315 P20.85-5.78%102,21005-09GLD260331P00315000
314 P18.70-13.63%115804-21GLD260331P00314000
313 P21.40+0.23%485804-17GLD260331P00313000
312 P00%0GLD260331P00312000
311 P20.30-2.64%14504-17GLD260331P00311000
310 P22.33+3.38%11205-12GLD260331P00310000
309 P00%0GLD260331P00309000
308 P00%0GLD260331P00308000
307 P16.78-5.09%1204-28GLD260331P00307000
306 P17.450%8804-30GLD260331P00306000
305 P19.75-3.89%101,56505-15GLD260331P00305000
304 P18.95+2.16%1205-01GLD260331P00304000
303 P00%0GLD260331P00303000
302 P16.030%2104-25GLD260331P00302000
301 P14.63-5.00%52051804-28GLD260331P00301000
300 P16.17+20.40%55805-12GLD260331P00300000
299 P00%0GLD260331P00299000
298 P11.55-17.79%27105-07GLD260331P00298000
297 P15.50+13.97%38005-01GLD260331P00297000
296 P14.03-8.30%515805-12GLD260331P00296000
295 P13.75+31.58%317505-12GLD260331P00295000
294 P00%0GLD260331P00294000
293 P10.97-34.11%3304-28GLD260331P00293000
292 P13.420%2205-01GLD260331P00292000
291 P15.400%109004-01GLD260331P00291000
290 P11.68+3.36%156505-12GLD260331P00290000
289 P14.700%333304-02GLD260331P00289000
288 P00%0GLD260331P00288000
287 P10.00-29.08%625304-25GLD260331P00287000
286 P11.25+43.31%220705-14GLD260331P00286000
285 P10.28+27.70%6411304-23GLD260331P00285000
284 P14.40+11.63%20138904-09GLD260331P00284000
283 P13.35+13.14%253304-03GLD260331P00283000
282 P10.37-36.85%1404-15GLD260331P00282000
281 P00%0GLD260331P00281000
280 P8.84+5.87%128005-14GLD260331P00280000
279 P00%0GLD260331P00279000
278 P13.350%4104-04GLD260331P00278000
277 P8.99-6.84%1104-14GLD260331P00277000
276 P00%0GLD260331P00276000
275 P7.20+21.01%254705-14GLD260331P00275000
274 P00%0GLD260331P00274000
273 P6.55-49.22%25605-14GLD260331P00273000
272 P00%0GLD260331P00272000
271 P00%0GLD260331P00271000
270 P5.10+22.89%352105-08GLD260331P00270000
269 P4.870%1104-22GLD260331P00269000
268 P00%0GLD260331P00268000
267 P5.00-50.74%286904-16GLD260331P00267000
266 P00%0GLD260331P00266000
265 P4.81+1.69%101005-14GLD260331P00265000
264 P3.66-9.41%1104-28GLD260331P00264000
263 P5.550%2104-14GLD260331P00263000
262 P00%0GLD260331P00262000
261 P00%0GLD260331P00261000
260 P3.05-5.28%142105-08GLD260331P00260000
259 P3.10-41.29%101104-28GLD260331P00259000
255 P2.71-8.14%203504-29GLD260331P00255000
250 P2.25+1.81%222405-05GLD260331P00250000
245 P1.90-9.52%11205-15GLD260331P00245000
240 P1.58-9.71%13405-15GLD260331P00240000
235 P1.42-37.17%204004-28GLD260331P00235000
230 P1.430%3,9003,70004-22GLD260331P00230000
225 P0.96-42.51%1304-28GLD260331P00225000
220 P0.90-44.79%2404-28GLD260331P00220000
215 P00%0GLD260331P00215000
210 P0.69-25.00%241405-02GLD260331P00210000
205 P0.590%1105-15GLD260331P00205000
200 P0.43-23.21%10605-13GLD260331P00200000


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