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 29, 2026 3:59:59 PM EDT
417.18USD+1.068%(+4.41)7,705,706
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2026 9:28:30 AM EDT
415.47USD+0.654%(+2.70)57,939
After-hours
May 29, 2026 4:59:30 PM EDT
416.63USD-0.132%(-0.55)390,582
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 29, 2026Jun 1, 2026Jun 3, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jun 30, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for May 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,07745,5554,50057,705


GLD May 29, 2026 Exp. - Volume by Strike
Puts
Calls

GLD May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD May 29, 2026 Exp. - Max Pain @ $415.00

Puts
Calls


GLD May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C0.02-81.82%12705-26GLD260529C00720000
715 C00%0GLD260529C00715000
710 C0.11-59.26%1304-21GLD260529C00710000
705 C00%0GLD260529C00705000
700 C0.01-80.00%1405-27GLD260529C00700000
695 C00%0GLD260529C00695000
690 C00%0GLD260529C00690000
680 C00%0GLD260529C00680000
675 C0.260%1104-20GLD260529C00675000
670 C00%0GLD260529C00670000
665 C00%0GLD260529C00665000
660 C0.01-80.00%353605-12GLD260529C00660000
655 C0.03-70.00%101005-13GLD260529C00655000
650 C0.04-60.00%757105-13GLD260529C00650000
645 C0.01-90.00%101005-15GLD260529C00645000
640 C0.01-90.00%1105-15GLD260529C00640000
635 C0.140%3304-20GLD260529C00635000
630 C0.01-90.00%1205-18GLD260529C00630000
625 C0.01-90.00%11005-18GLD260529C00625000
620 C0.01-90.00%131405-19GLD260529C00620000
615 C0.01-91.67%1305-19GLD260529C00615000
610 C0.01-91.67%222405-19GLD260529C00610000
605 C0.01-90.00%151505-19GLD260529C00605000
600 C0.08-50.00%1904-28GLD260529C00600000
595 C00%0GLD260529C00595000
590 C0.10-56.52%1104-27GLD260529C00590000
585 C0.02-77.78%40040105-12GLD260529C00585000
580 C0.12-53.85%2204-27GLD260529C00580000
575 C0.300.00%2504-20GLD260529C00575000
570 C0.33-31.25%4704-20GLD260529C00570000
565 C0.10-9.09%3805-04GLD260529C00565000
560 C0.05-28.57%25005-14GLD260529C00560000
555 C0.08-70.37%3805-08GLD260529C00555000
550 C0.06-40.00%115705-15GLD260529C00550000
545 C0.17+21.43%220305-07GLD260529C00545000
540 C0.06-64.71%1905-14GLD260529C00540000
535 C0.03-78.57%27005-15GLD260529C00535000
530 C0.03+50.00%330905-27GLD260529C00530000
525 C0.04-69.23%10022405-18GLD260529C00525000
520 C0.03-40.00%317005-20GLD260529C00520000
515 C0.09-57.14%294805-14GLD260529C00515000
510 C0.02+100.00%837305-27GLD260529C00510000
505 C0.10+100.00%1111905-28GLD260529C00505000
500 C0.010.00%21,47805-28GLD260529C00500000
495 C0.11+1,000.00%112105-27GLD260529C00495000
490 C0.10-9.09%18505-28GLD260529C00490000
485 C0.050.00%639305-28GLD260529C00485000
480 C0.010.00%11,12705-28GLD260529C00480000
475 C0.010.00%1164805-28GLD260529C00475000
470 C0.10+900.00%385205-28GLD260529C00470000
465 C0.030.00%71,03905-28GLD260529C00465000
461 C0.14+1,300.00%120005-28GLD260529C00461000
460 C0.010.00%2746505-28GLD260529C00460000
459 C0.11+450.00%38505-28GLD260529C00459000
458 C0.03+200.00%412305-27GLD260529C00458000
457 C0.010.00%111205-27GLD260529C00457000
456 C0.05+66.67%31,14705-27GLD260529C00456000
455 C0.01-66.67%1772205-28GLD260529C00455000
454 C0.02-50.00%77505-26GLD260529C00454000
453 C0.040.00%527905-27GLD260529C00453000
452 C0.020.00%113105-27GLD260529C00452000
451 C0.03-40.00%811405-26GLD260529C00451000
450 C0.010.00%1382,41505-28GLD260529C00450000
449 C0.05+25.00%115305-28GLD260529C00449000
448 C0.02+100.00%1121605-28GLD260529C00448000
447 C0.09+200.00%129405-28GLD260529C00447000
446 C0.01-66.67%646705-28GLD260529C00446000
445 C0.020.00%451,36505-28GLD260529C00445000
444 C0.06+200.00%2133005-28GLD260529C00444000
443 C0.01-50.00%1120305-28GLD260529C00443000
442 C0.01-66.67%522505-28GLD260529C00442000
441 C0.03-40.00%840105-28GLD260529C00441000
440 C0.01-66.67%1321,78905-28GLD260529C00440000
439 C0.02+100.00%523905-28GLD260529C00439000
438 C0.03+50.00%2326505-28GLD260529C00438000
437 C0.04+100.00%865305-28GLD260529C00437000
436 C0.03-25.00%633005-28GLD260529C00436000
435 C0.02-33.33%682,07405-28GLD260529C00435000
434 C0.04+33.33%3275105-28GLD260529C00434000
433 C0.04+33.33%652205-28GLD260529C00433000
432 C0.02-33.33%6333605-28GLD260529C00432000
431 C0.04+100.00%2561505-28GLD260529C00431000
430 C0.03-25.00%3773,08705-28GLD260529C00430000
429 C0.04+33.33%21242305-28GLD260529C00429000
428 C0.06+50.00%30936305-28GLD260529C00428000
427 C0.11+83.33%4363505-28GLD260529C00427000
426 C0.07+75.00%10283005-28GLD260529C00426000
425 C0.08+33.33%1,1053,77005-28GLD260529C00425000
424 C0.15+150.00%17656905-28GLD260529C00424000
423 C0.16+77.78%58593805-28GLD260529C00423000
422 C0.20+100.00%17374905-28GLD260529C00422000
421 C0.26+85.71%3661,01505-28GLD260529C00421000
420 C0.35+84.21%1,8963,78805-28GLD260529C00420000
419 C0.50+117.39%1,02570905-28GLD260529C00419000
418 C0.62+93.75%2,2733,43305-28GLD260529C00418000
417 C0.87+112.20%1,1773,00305-28GLD260529C00417000
416 C1.09+98.18%1,06168105-28GLD260529C00416000
415 C1.40+100.00%1,9682,80205-28GLD260529C00415000
414 C1.74+102.33%2,8981,92005-28GLD260529C00414000
413 C2.25+100.89%1,45844505-28GLD260529C00413000
412 C2.80+97.18%91293505-28GLD260529C00412000
411 C3.33+95.88%62331605-28GLD260529C00411000
410 C4.05+80.80%4,1061,60305-28GLD260529C00410000
409 C4.80+52.38%38324905-28GLD260529C00409000
408 C5.50+68.20%50830005-28GLD260529C00408000
407 C6.50+68.83%84337805-28GLD260529C00407000
406 C7.50+66.67%28417305-28GLD260529C00406000
405 C8.25+58.35%21814905-28GLD260529C00405000
404 C9.45+61.82%13520205-28GLD260529C00404000
403 C10.01+47.21%1511305-28GLD260529C00403000
402 C7.65+0.39%61305-28GLD260529C00402000
401 C13.19+57.78%2513705-28GLD260529C00401000
400 C13.14+36.17%9814205-28GLD260529C00400000
395 C18.18+27.31%524905-28GLD260529C00395000
390 C23.19+21.48%1710905-28GLD260529C00390000
385 C28.18+2.47%96005-28GLD260529C00385000
380 C33.38+15.82%105605-28GLD260529C00380000
375 C38.33+21.18%105405-28GLD260529C00375000
370 C43.15-9.97%102905-28GLD260529C00370000
365 C48.37-2.91%93205-28GLD260529C00365000
360 C53.30-12.03%101605-28GLD260529C00360000
355 C58.57-6.66%1805-28GLD260529C00355000
350 C63.600.00%22705-28GLD260529C00350000
345 C68.51-5.05%11305-28GLD260529C00345000
340 C73.55-18.02%11205-26GLD260529C00340000
335 C94.71-1.21%141205-13GLD260529C00335000
330 C79.05-5.44%1205-27GLD260529C00330000
325 C00%0GLD260529C00325000
320 C101.710%2205-05GLD260529C00320000
315 C00%0GLD260529C00315000
310 C103.24-3.76%15605-28GLD260529C00310000
305 C108.290%1105-28GLD260529C00305000
300 C109.000%1105-27GLD260529C00300000
295 C00%0GLD260529C00295000
290 C121.30+3.69%1405-28GLD260529C00290000
285 C126.36+3.57%1105-28GLD260529C00285000
280 C00%0GLD260529C00280000
275 C00%0GLD260529C00275000
270 C136.48-21.62%1105-28GLD260529C00270000
265 C00%0GLD260529C00265000
260 C00%0GLD260529C00260000
255 C160.730%2105-20GLD260529C00255000
250 C164.20-0.92%2305-22GLD260529C00250000
245 C169.200%8305-22GLD260529C00245000
240 C173.30-0.50%4405-28GLD260529C00240000
235 C178.280%4205-28GLD260529C00235000
230 C00%0GLD260529C00230000
225 C183.43-10.68%1105-27GLD260529C00225000
220 C188.11-2.61%2205-27GLD260529C00220000
215 C199.14-6.63%2305-22GLD260529C00215000
210 C204.110%2105-22GLD260529C00210000
205 C201.700%1105-28GLD260529C00205000
Puts
StrikePriceChangeVolOILastContract Name
720 P00%0GLD260529P00720000
715 P00%0GLD260529P00715000
710 P00%0GLD260529P00710000
705 P00%0GLD260529P00705000
700 P00%0GLD260529P00700000
695 P00%0GLD260529P00695000
690 P00%0GLD260529P00690000
680 P00%0GLD260529P00680000
675 P00%0GLD260529P00675000
670 P00%0GLD260529P00670000
665 P00%0GLD260529P00665000
660 P00%0GLD260529P00660000
655 P00%0GLD260529P00655000
650 P00%0GLD260529P00650000
645 P00%0GLD260529P00645000
640 P00%0GLD260529P00640000
635 P00%0GLD260529P00635000
630 P00%0GLD260529P00630000
625 P00%0GLD260529P00625000
620 P00%0GLD260529P00620000
615 P00%0GLD260529P00615000
610 P00%0GLD260529P00610000
605 P00%0GLD260529P00605000
600 P00%0GLD260529P00600000
595 P00%0GLD260529P00595000
590 P00%0GLD260529P00590000
585 P00%0GLD260529P00585000
580 P00%0GLD260529P00580000
575 P00%0GLD260529P00575000
570 P00%0GLD260529P00570000
565 P00%0GLD260529P00565000
560 P00%0GLD260529P00560000
555 P00%0GLD260529P00555000
550 P00%0GLD260529P00550000
545 P00%0GLD260529P00545000
540 P00%0GLD260529P00540000
535 P00%0GLD260529P00535000
530 P00%0GLD260529P00530000
525 P00%0GLD260529P00525000
520 P00%0GLD260529P00520000
515 P00%0GLD260529P00515000
510 P78.140%2004-21GLD260529P00510000
505 P00%0GLD260529P00505000
500 P00%0GLD260529P00500000
495 P00%0GLD260529P00495000
490 P00%0GLD260529P00490000
485 P46.31-3.28%1304-14GLD260529P00485000
480 P45.40-13.64%1604-22GLD260529P00480000
475 P43.15-28.81%4705-08GLD260529P00475000
470 P39.82+2.50%11205-13GLD260529P00470000
465 P47.80+43.41%61705-15GLD260529P00465000
461 P47.33+9.18%21105-26GLD260529P00461000
460 P47.30+2.14%511405-28GLD260529P00460000
459 P46.21-1.05%2205-21GLD260529P00459000
458 P40.80-0.46%1705-18GLD260529P00458000
457 P42.95+4.30%2105-04GLD260529P00457000
456 P42.18+16.07%2405-19GLD260529P00456000
455 P43.36+16.65%13105-19GLD260529P00455000
454 P40.87+11.73%51105-19GLD260529P00454000
453 P21.00-9.09%2405-11GLD260529P00453000
452 P35.12+58.63%2405-15GLD260529P00452000
451 P39.18+66.51%3205-19GLD260529P00451000
450 P36.60+4.66%10105-28GLD260529P00450000
449 P35.87-17.80%21605-28GLD260529P00449000
448 P32.20-10.58%1415205-21GLD260529P00448000
447 P35.57+15.56%1305-19GLD260529P00447000
446 P32.40+7.11%3205-26GLD260529P00446000
445 P31.92+9.13%10205-28GLD260529P00445000
444 P30.60+83.45%111305-28GLD260529P00444000
443 P15.75-23.91%21305-08GLD260529P00443000
442 P27.40+3.79%71605-22GLD260529P00442000
441 P27.70-0.75%155105-26GLD260529P00441000
440 P26.60-15.15%5006705-28GLD260529P00440000
439 P25.60+4.36%117705-28GLD260529P00439000
438 P23.56+3.61%19205-26GLD260529P00438000
437 P24.40+3.08%59505-28GLD260529P00437000
436 P22.60+1.80%5305-28GLD260529P00436000
435 P21.98-17.12%5134005-28GLD260529P00435000
434 P25.39+19.48%23505-27GLD260529P00434000
433 P23.92+18.01%94805-27GLD260529P00433000
432 P19.35-5.05%621305-28GLD260529P00432000
431 P17.55-21.02%4105-28GLD260529P00431000
430 P16.95-19.29%281305-28GLD260529P00430000
429 P16.35-19.85%21405-28GLD260529P00429000
428 P14.55-30.71%39705-28GLD260529P00428000
427 P14.35-22.01%17505-28GLD260529P00427000
426 P17.22+30.95%1710705-27GLD260529P00426000
425 P11.29-32.03%471605-28GLD260529P00425000
424 P10.92-35.19%351705-28GLD260529P00424000
423 P10.14-31.02%164405-28GLD260529P00423000
422 P7.96-40.42%1711405-28GLD260529P00422000
421 P7.93-36.56%247105-28GLD260529P00421000
420 P7.25-35.27%2131,00205-28GLD260529P00420000
419 P6.58-38.04%7511205-28GLD260529P00419000
418 P5.49-42.51%472,15205-28GLD260529P00418000
417 P4.85-43.87%3414805-28GLD260529P00417000
416 P4.05-47.27%4420905-28GLD260529P00416000
415 P3.42-49.71%7784,86105-28GLD260529P00415000
414 P2.90-53.60%18223805-28GLD260529P00414000
413 P2.33-54.31%27723205-28GLD260529P00413000
412 P1.90-58.33%52355405-28GLD260529P00412000
411 P1.47-62.60%17751605-28GLD260529P00411000
410 P1.19-66.00%2,1143,55705-28GLD260529P00410000
409 P0.94-64.93%31838605-28GLD260529P00409000
408 P0.70-70.95%7271,67705-28GLD260529P00408000
407 P0.60-72.22%17244905-28GLD260529P00407000
406 P0.44-73.17%1,7071,63605-28GLD260529P00406000
405 P0.40-71.43%1,7942,88405-28GLD260529P00405000
404 P0.27-77.50%2791,99905-28GLD260529P00404000
403 P0.23-77.23%2331,28305-28GLD260529P00403000
402 P0.20-75.90%2252,24905-28GLD260529P00402000
401 P0.18-75.68%42776705-28GLD260529P00401000
400 P0.14-75.44%1,5894,95305-28GLD260529P00400000
395 P0.07-76.67%2301,13905-28GLD260529P00395000
390 P0.03-80.00%4742,81905-28GLD260529P00390000
385 P0.01-90.91%43184105-28GLD260529P00385000
380 P0.01-87.50%1146,42405-28GLD260529P00380000
375 P0.01-75.00%1215,42205-28GLD260529P00375000
370 P0.02+100.00%12999505-28GLD260529P00370000
365 P0.01-50.00%422,32205-28GLD260529P00365000
360 P0.01-50.00%15246805-28GLD260529P00360000
355 P0.01-50.00%2133205-28GLD260529P00355000
350 P0.020.00%2236105-28GLD260529P00350000
345 P0.04-20.00%8637605-22GLD260529P00345000
340 P0.01-66.67%15905-28GLD260529P00340000
335 P0.06+20.00%2070705-21GLD260529P00335000
330 P0.010.00%821205-28GLD260529P00330000
325 P0.01-80.00%17634405-26GLD260529P00325000
320 P0.01-75.00%2971,26905-26GLD260529P00320000
315 P0.04+100.00%221,28505-26GLD260529P00315000
310 P0.03+50.00%48277105-20GLD260529P00310000
305 P0.02+100.00%62605-28GLD260529P00305000
300 P0.01-50.00%145205-28GLD260529P00300000
295 P0.01-50.00%3991,30405-19GLD260529P00295000
290 P0.01-66.67%52005-18GLD260529P00290000
285 P0.07-50.00%548705-26GLD260529P00285000
280 P0.01-88.89%332605-26GLD260529P00280000
275 P0.01-80.00%746105-28GLD260529P00275000
270 P0.01-88.89%115205-26GLD260529P00270000
265 P00%0GLD260529P00265000
260 P0.03-40.00%202005-06GLD260529P00260000
255 P0.060%1104-28GLD260529P00255000
250 P0.03-25.00%1205-07GLD260529P00250000
245 P0.040%1104-28GLD260529P00245000
240 P00%0GLD260529P00240000
235 P00%0GLD260529P00235000
230 P0.040%1104-28GLD260529P00230000
225 P0.010%2105-28GLD260529P00225000
220 P0.030%5505-07GLD260529P00220000
215 P0.010%4005-28GLD260529P00215000
210 P00%0GLD260529P00210000
205 P0.050%2205-20GLD260529P00205000


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 - 2026 ChartExchange LLC