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 May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
174,926389,291125,137456,020


GLD May 16, 2025 Exp. - Volume by Strike
Puts
Calls

GLD May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD May 16, 2025 Exp. - Max Pain @ $290.00

Puts
Calls


GLD May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.010.00%1212,41505-15GLD250516C00400000
395 C0.04+100.00%15759405-06GLD250516C00395000
390 C0.010.00%24305-12GLD250516C00390000
385 C0.04+100.00%245005-06GLD250516C00385000
380 C0.010.00%721,99105-09GLD250516C00380000
375 C0.010.00%235,42705-12GLD250516C00375000
370 C0.020.00%10044505-09GLD250516C00370000
365 C0.01-50.00%134,27305-12GLD250516C00365000
360 C0.01-50.00%21,84205-12GLD250516C00360000
355 C0.01-50.00%22,81505-13GLD250516C00355000
350 C0.010.00%16116,75605-13GLD250516C00350000
349 C0.25+177.78%2905-06GLD250516C00349000
348 C0.12-29.41%12705-07GLD250516C00348000
347 C0.27-44.90%1310805-06GLD250516C00347000
346 C0.020.00%129405-14GLD250516C00346000
345 C0.01-75.00%43,31905-12GLD250516C00345000
344 C0.27+170.00%101105-06GLD250516C00344000
343 C0.05-79.17%1505-08GLD250516C00343000
342 C0.01-75.00%133405-14GLD250516C00342000
341 C0.01-80.00%1019305-14GLD250516C00341000
340 C0.010.00%27,33405-15GLD250516C00340000
339 C0.030.00%113705-12GLD250516C00339000
338 C0.01-66.67%1821105-14GLD250516C00338000
337 C0.010.00%6237005-14GLD250516C00337000
336 C0.01-66.67%254805-14GLD250516C00336000
335 C0.010.00%1912,96005-15GLD250516C00335000
334 C0.01-50.00%378805-14GLD250516C00334000
333 C0.010.00%237705-14GLD250516C00333000
332 C0.02-71.43%1035005-14GLD250516C00332000
331 C0.01-66.67%251,03705-13GLD250516C00331000
330 C0.01-50.00%721,54705-15GLD250516C00330000
329 C0.010.00%252,40205-15GLD250516C00329000
328 C0.01-50.00%12,16905-15GLD250516C00328000
327 C0.01-50.00%22,90505-15GLD250516C00327000
326 C0.010.00%16,10805-15GLD250516C00326000
325 C0.02+100.00%4428,16605-15GLD250516C00325000
324 C0.02+100.00%31,72305-15GLD250516C00324000
323 C0.020.00%52,39605-14GLD250516C00323000
322 C0.010.00%387,52005-15GLD250516C00322000
321 C0.01-50.00%6011,47505-15GLD250516C00321000
320 C0.01-66.67%19117,22105-15GLD250516C00320000
319 C0.02-33.33%791805-15GLD250516C00319000
318 C0.01-50.00%582,07005-15GLD250516C00318000
317 C0.01-50.00%881,73105-15GLD250516C00317000
316 C0.02-33.33%6391,42205-15GLD250516C00316000
315 C0.02-33.33%2,98920,65905-15GLD250516C00315000
314 C0.01-66.67%1401,82905-15GLD250516C00314000
313 C0.02-33.33%5802,04105-15GLD250516C00313000
312 C0.02-50.00%2,5414,83505-15GLD250516C00312000
311 C0.04+33.33%2191,21705-15GLD250516C00311000
310 C0.05+25.00%62449,43805-15GLD250516C00310000
309 C0.050.00%2213,45305-15GLD250516C00309000
308 C0.07+40.00%1,5682,43305-15GLD250516C00308000
307 C0.09+50.00%7854,61705-15GLD250516C00307000
306 C0.15+87.50%1962,06905-15GLD250516C00306000
305 C0.19+72.73%3,84017,69405-15GLD250516C00305000
304 C0.29+141.67%7931,79405-15GLD250516C00304000
303 C0.36+140.00%1,1982,09605-15GLD250516C00303000
302 C0.54+217.65%2,8433,48905-15GLD250516C00302000
301 C0.74+236.36%1,3391,87805-15GLD250516C00301000
300 C1.00+212.50%18,53151,43105-15GLD250516C00300000
299 C1.36+216.28%2,7073,49505-15GLD250516C00299000
298 C1.80+205.08%3,2045,98005-15GLD250516C00298000
297 C2.31+203.95%4,8642,47805-15GLD250516C00297000
296 C2.99+187.50%3,6661,89005-15GLD250516C00296000
295 C3.81+184.33%3,75831,13905-15GLD250516C00295000
294 C4.55+150.00%1,3075,67205-15GLD250516C00294000
293 C5.46+141.59%1,4423,19105-15GLD250516C00293000
292 C5.98+106.21%28564705-15GLD250516C00292000
291 C6.62+89.14%2,3629,30705-15GLD250516C00291000
290 C8.32+94.85%63715,12405-15GLD250516C00290000
289 C8.30+63.06%20578805-15GLD250516C00289000
288 C9.80+70.43%163,44105-15GLD250516C00288000
287 C10.84+63.01%236,24705-15GLD250516C00287000
286 C11.27+46.55%103,53105-15GLD250516C00286000
285 C12.51+45.63%906,03105-15GLD250516C00285000
284 C13.05+28.07%1271,28505-15GLD250516C00284000
283 C14.53+26.90%648905-15GLD250516C00283000
282 C15.14+34.10%1062,45905-15GLD250516C00282000
281 C15.60+26.21%558505-15GLD250516C00281000
280 C18.10+40.86%18730,09405-15GLD250516C00280000
279 C20.66+5.95%222,39705-13GLD250516C00279000
278 C15.44-28.35%11,58405-14GLD250516C00278000
277 C20.03+18.66%14,43005-15GLD250516C00277000
276 C22.20+24.72%587805-15GLD250516C00276000
275 C22.92+31.65%4931,72205-15GLD250516C00275000
274 C22.13-29.34%631305-15GLD250516C00274000
273 C23.26-6.51%13,20905-15GLD250516C00273000
272 C27.90+4.77%128105-13GLD250516C00272000
271 C23.30+7.57%52,94605-15GLD250516C00271000
270 C27.10+21.52%218,77405-15GLD250516C00270000
269 C28.51-7.28%39205-15GLD250516C00269000
268 C29.60+14.37%112905-15GLD250516C00268000
267 C29.44+12.93%121605-15GLD250516C00267000
266 C30.22+9.49%212605-15GLD250516C00266000
265 C32.91+20.99%133,57305-15GLD250516C00265000
264 C34.21-0.64%11405-13GLD250516C00264000
263 C35.20-20.63%111705-12GLD250516C00263000
262 C35.76-4.94%37405-15GLD250516C00262000
261 C39.42+6.54%74305-13GLD250516C00261000
260 C36.55+10.93%512,04005-15GLD250516C00260000
259 C40.33-16.67%12805-12GLD250516C00259000
258 C38.80-34.09%32005-15GLD250516C00258000
257 C41.44-19.69%14505-12GLD250516C00257000
256 C37.36-28.63%56105-14GLD250516C00256000
255 C38.30-14.03%1767805-14GLD250516C00255000
254 C51.94+12.38%518505-05GLD250516C00254000
253 C45.43-11.41%152105-12GLD250516C00253000
252 C41.42-10.85%24105-14GLD250516C00252000
251 C25.50-11.30%12604-07GLD250516C00251000
250 C47.10-4.71%98,84405-15GLD250516C00250000
249 C48.90-16.84%23405-13GLD250516C00249000
248 C45.65-24.67%1205-14GLD250516C00248000
247 C47.87-8.21%36405-15GLD250516C00247000
246 C48.29+0.63%178405-15GLD250516C00246000
245 C50.50+7.15%190005-15GLD250516C00245000
244 C64.25+9.08%1505-08GLD250516C00244000
243 C68.95+146.69%1205-07GLD250516C00243000
242 C57.60-7.85%15105-13GLD250516C00242000
241 C74.51+92.78%1104-21GLD250516C00241000
240 C57.61+6.49%445505-15GLD250516C00240000
235 C59.41-18.39%534405-15GLD250516C00235000
230 C66.38-4.49%515805-15GLD250516C00230000
225 C68.05-21.82%45505-14GLD250516C00225000
220 C77.00-0.06%55705-12GLD250516C00220000
215 C92.70+12.77%81105-08GLD250516C00215000
210 C87.55-11.30%63905-15GLD250516C00210000
205 C88.27-13.97%13305-14GLD250516C00205000
200 C94.39+1.19%28405-15GLD250516C00200000
199 C109.150%1105-08GLD250516C00199000
198 C00%0GLD250516C00198000
197 C00%0GLD250516C00197000
196 C00%0GLD250516C00196000
195 C112.85+9.24%51805-08GLD250516C00195000
190 C109.43-7.26%11105-12GLD250516C00190000
185 C119.80+19.38%6505-08GLD250516C00185000
180 C127.52-1.25%2105-09GLD250516C00180000
175 C121.78-2.60%111305-15GLD250516C00175000
Puts
StrikePriceChangeVolOILastContract Name
400 P102.250%35005-15GLD250516P00400000
395 P00%0GLD250516P00395000
390 P00%0GLD250516P00390000
385 P00%0GLD250516P00385000
380 P71.650%5005-08GLD250516P00380000
375 P00%0GLD250516P00375000
370 P54.15-1.44%41404-22GLD250516P00370000
365 P56.75+5.29%1105-08GLD250516P00365000
360 P56.25+14.54%152005-08GLD250516P00360000
355 P51.24+28.36%1105-08GLD250516P00355000
350 P38.15+9.19%1205-07GLD250516P00350000
349 P42.100%13005-08GLD250516P00349000
348 P40.60-13.40%2005-08GLD250516P00348000
347 P00%0GLD250516P00347000
346 P43.270%2104-23GLD250516P00346000
345 P42.42+12.07%42204-25GLD250516P00345000
344 P00%0GLD250516P00344000
343 P34.800%1005-08GLD250516P00343000
342 P33.850%5005-08GLD250516P00342000
341 P32.65+15.66%1405-08GLD250516P00341000
340 P32.55-22.50%1905-08GLD250516P00340000
339 P00%0GLD250516P00339000
338 P30.800%5005-08GLD250516P00338000
337 P00%0GLD250516P00337000
336 P00%0GLD250516P00336000
335 P37.70+17.81%64805-01GLD250516P00335000
334 P21.200%8805-06GLD250516P00334000
333 P25.750%1005-08GLD250516P00333000
332 P23.900%5005-08GLD250516P00332000
331 P00%0GLD250516P00331000
330 P30.55-5.27%601205-13GLD250516P00330000
329 P31.05-12.54%5107405-15GLD250516P00329000
328 P25.60+13.27%2204-23GLD250516P00328000
327 P15.35+15.85%1105-07GLD250516P00327000
326 P28.30+36.12%1205-01GLD250516P00326000
325 P27.70-12.34%44,1004,50205-15GLD250516P00325000
324 P26.31+78.98%5605-12GLD250516P00324000
323 P13.600%141404-22GLD250516P00323000
322 P24.20+110.43%1107805-12GLD250516P00322000
321 P23.30+69.58%887405-12GLD250516P00321000
320 P22.62-18.34%24,4202,38205-15GLD250516P00320000
319 P12.75+73.94%216005-09GLD250516P00319000
318 P23.86-6.43%3105-15GLD250516P00318000
317 P23.00+30.68%2905-15GLD250516P00317000
316 P21.97+30.85%8305-15GLD250516P00316000
315 P17.70-19.29%21,1862,15605-15GLD250516P00315000
314 P16.05-21.71%83405-15GLD250516P00314000
313 P15.10-22.76%71205-15GLD250516P00313000
312 P14.34-27.21%4441605-15GLD250516P00312000
311 P13.15-25.07%2,17220005-15GLD250516P00311000
310 P12.15-27.29%27,8916,14705-15GLD250516P00310000
309 P11.15-28.53%25,2551,05405-15GLD250516P00309000
308 P11.70-20.89%72,36105-15GLD250516P00308000
307 P10.85-21.21%1924905-15GLD250516P00307000
306 P8.70-35.22%5985405-15GLD250516P00306000
305 P7.07-44.33%919,31805-15GLD250516P00305000
304 P6.19-43.11%21271005-15GLD250516P00304000
303 P5.39-45.17%3481,49705-15GLD250516P00303000
302 P4.47-49.78%1151,64805-15GLD250516P00302000
301 P3.73-57.47%7890405-15GLD250516P00301000
300 P2.91-58.43%73548,03405-15GLD250516P00300000
299 P2.12-64.37%2402,41605-15GLD250516P00299000
298 P1.58-69.44%6126,81905-15GLD250516P00298000
297 P1.15-75.11%1,3004,54905-15GLD250516P00297000
296 P0.80-78.08%1,6822,90805-15GLD250516P00296000
295 P0.57-81.13%3,94125,88105-15GLD250516P00295000
294 P0.36-85.43%2,4579,35305-15GLD250516P00294000
293 P0.27-86.01%3,6843,15105-15GLD250516P00293000
292 P0.18-88.31%2,1766,54705-15GLD250516P00292000
291 P0.12-90.00%2,1578,53805-15GLD250516P00291000
290 P0.08-91.67%5,04522,37005-15GLD250516P00290000
289 P0.08-89.19%4668,05605-15GLD250516P00289000
288 P0.04-92.98%77610,43505-15GLD250516P00288000
287 P0.03-93.18%3378,95505-15GLD250516P00287000
286 P0.02-94.12%1,9853,67505-15GLD250516P00286000
285 P0.01-96.30%2,73628,00905-15GLD250516P00285000
284 P0.02-90.48%6536,63505-15GLD250516P00284000
283 P0.01-94.44%37212,51305-15GLD250516P00283000
282 P0.02-86.67%1006,29905-15GLD250516P00282000
281 P0.02-84.62%766,18205-15GLD250516P00281000
280 P0.01-88.89%28143,31505-15GLD250516P00280000
279 P0.01-88.89%6352,92205-15GLD250516P00279000
278 P0.01-85.71%342,65605-15GLD250516P00278000
277 P0.01-83.33%382,26605-15GLD250516P00277000
276 P0.01-80.00%79,49305-15GLD250516P00276000
275 P0.01-75.00%1033,94305-15GLD250516P00275000
274 P0.01-75.00%137,68505-15GLD250516P00274000
273 P0.01-75.00%96,38805-15GLD250516P00273000
272 P0.01-50.00%721,12105-15GLD250516P00272000
271 P0.01-66.67%12,83705-15GLD250516P00271000
270 P0.01-50.00%2011,23805-15GLD250516P00270000
269 P0.01-50.00%13,07105-15GLD250516P00269000
268 P0.01-66.67%14,28205-15GLD250516P00268000
267 P0.01-50.00%326,87805-15GLD250516P00267000
266 P0.01-50.00%1413,11805-15GLD250516P00266000
265 P0.010.00%1518,13905-15GLD250516P00265000
264 P0.010.00%113,39205-15GLD250516P00264000
263 P0.010.00%137,79105-15GLD250516P00263000
262 P0.01-50.00%84,14705-15GLD250516P00262000
261 P0.02+100.00%2176505-14GLD250516P00261000
260 P0.010.00%527,95505-15GLD250516P00260000
259 P0.01-66.67%186505-15GLD250516P00259000
258 P0.01-50.00%43,48305-14GLD250516P00258000
257 P0.010.00%22,75405-15GLD250516P00257000
256 P0.02+100.00%36,66405-14GLD250516P00256000
255 P0.01-50.00%113,08405-15GLD250516P00255000
254 P0.01-50.00%364805-14GLD250516P00254000
253 P0.010.00%41,73305-14GLD250516P00253000
252 P0.010.00%117705-15GLD250516P00252000
251 P0.010.00%52,26105-13GLD250516P00251000
250 P0.010.00%1017,96405-15GLD250516P00250000
249 P0.01-80.00%41,47105-07GLD250516P00249000
248 P0.010.00%810305-09GLD250516P00248000
247 P0.07-69.57%21,96504-17GLD250516P00247000
246 P0.02-50.00%21,50105-05GLD250516P00246000
245 P0.010.00%55,02505-15GLD250516P00245000
244 P0.040.00%15205-01GLD250516P00244000
243 P0.03-25.00%59605-05GLD250516P00243000
242 P0.10-16.67%1810004-17GLD250516P00242000
241 P0.06-45.45%236604-24GLD250516P00241000
240 P0.01-75.00%16,85905-06GLD250516P00240000
235 P0.010.00%406,37005-12GLD250516P00235000
230 P0.01-50.00%104,63105-07GLD250516P00230000
225 P0.010.00%11,31505-14GLD250516P00225000
220 P0.02-33.33%104,21705-02GLD250516P00220000
215 P0.11+450.00%121,12805-08GLD250516P00215000
210 P0.010.00%63,02805-06GLD250516P00210000
205 P0.02-81.82%650204-25GLD250516P00205000
200 P0.01-50.00%4275104-25GLD250516P00200000
199 P0.11+37.50%25926704-09GLD250516P00199000
198 P0.040%201003-28GLD250516P00198000
197 P0.01-90.91%227804-25GLD250516P00197000
196 P0.03-25.00%203504-01GLD250516P00196000
195 P0.04+33.33%32414004-04GLD250516P00195000
190 P0.02-66.67%31,23904-22GLD250516P00190000
185 P0.01-87.50%120704-22GLD250516P00185000
180 P0.03-50.00%290004-11GLD250516P00180000
175 P0.010.00%49,71105-14GLD250516P00175000


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