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 12, 2025 3:59:58 PM EDT
298.16USD-2.829%(-8.68)14,322,707
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 12, 2025 9:28:30 AM EDT
298.41USD-2.747%(-8.43)781,377
After-hours
May 12, 2025 4:50:30 PM EDT
298.13USD-0.010%(-0.03)106,804
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 12, 2025May 14, 2025May 16, 2025May 19, 2025May 21, 2025May 23, 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 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82719,76111,5318,379


GLD May 12, 2025 Exp. - Volume by Strike
Puts
Calls

GLD May 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD May 12, 2025 Exp. - Max Pain @ $306.00

Puts
Calls


GLD May 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C00%0GLD250512C00400000
395 C00%0GLD250512C00395000
390 C00%0GLD250512C00390000
385 C00%0GLD250512C00385000
380 C00%0GLD250512C00380000
375 C0.020%1105-05GLD250512C00375000
370 C00%0GLD250512C00370000
365 C0.050%4404-29GLD250512C00365000
360 C00%0GLD250512C00360000
355 C0.050%1105-06GLD250512C00355000
352 C00%0GLD250512C00352000
351 C00%0GLD250512C00351000
350 C00%0GLD250512C00350000
349 C00%0GLD250512C00349000
348 C0.030%2105-01GLD250512C00348000
347 C00%0GLD250512C00347000
346 C00%0GLD250512C00346000
345 C0.070%2205-06GLD250512C00345000
344 C00%0GLD250512C00344000
343 C0.09+125.00%131405-06GLD250512C00343000
342 C0.070%1105-06GLD250512C00342000
341 C00%0GLD250512C00341000
340 C0.01-83.33%2421305-09GLD250512C00340000
339 C0.100%6605-06GLD250512C00339000
338 C0.100%5505-06GLD250512C00338000
337 C0.12+71.43%1105-06GLD250512C00337000
336 C0.01-88.89%1205-08GLD250512C00336000
335 C0.01-50.00%81,76705-09GLD250512C00335000
334 C0.01-90.91%24505-08GLD250512C00334000
333 C0.03-91.89%194605-08GLD250512C00333000
332 C0.01-50.00%364405-09GLD250512C00332000
331 C0.04-42.86%10705-08GLD250512C00331000
330 C0.02+100.00%121,87205-09GLD250512C00330000
329 C0.02-84.62%12005-08GLD250512C00329000
328 C0.04-83.33%55205-08GLD250512C00328000
327 C0.02-92.86%525705-08GLD250512C00327000
326 C0.02-50.00%185405-09GLD250512C00326000
325 C0.01-50.00%29626105-09GLD250512C00325000
324 C0.01-85.71%103305-09GLD250512C00324000
323 C0.03-57.14%4411405-09GLD250512C00323000
322 C0.03-40.00%25224405-09GLD250512C00322000
321 C0.06-25.00%3013305-09GLD250512C00321000
320 C0.05-44.44%2,17284805-09GLD250512C00320000
319 C0.04-71.43%70054705-09GLD250512C00319000
318 C0.07-53.33%45025905-09GLD250512C00318000
317 C0.09-52.63%99271905-09GLD250512C00317000
316 C0.13-48.00%1,5521,29405-09GLD250512C00316000
315 C0.17-48.48%3,6441,92905-09GLD250512C00315000
314 C0.25-39.02%1,98875505-09GLD250512C00314000
313 C0.36-29.41%86444205-09GLD250512C00313000
312 C0.50-24.24%2,48490805-09GLD250512C00312000
311 C0.69-17.86%1,93278105-09GLD250512C00311000
310 C0.93-10.58%3,6621,27905-09GLD250512C00310000
309 C1.24-6.77%1,13838305-09GLD250512C00309000
308 C1.61-4.73%3,9301,20305-09GLD250512C00308000
307 C2.08+0.97%1,23039805-09GLD250512C00307000
306 C2.60+6.12%88848105-09GLD250512C00306000
305 C3.15+7.88%2,24888805-09GLD250512C00305000
304 C3.95+14.16%51024305-09GLD250512C00304000
303 C4.72+16.54%1,39475605-09GLD250512C00303000
302 C5.38+13.26%18420905-09GLD250512C00302000
301 C6.26+13.82%7223105-09GLD250512C00301000
300 C7.00+14.75%24013005-09GLD250512C00300000
299 C7.93+37.91%707805-09GLD250512C00299000
298 C8.97+38.00%66905-09GLD250512C00298000
297 C9.76+21.24%87505-09GLD250512C00297000
296 C9.05-47.63%616905-08GLD250512C00296000
295 C11.74+22.68%66105-09GLD250512C00295000
294 C15.35-27.35%14705-08GLD250512C00294000
293 C13.82+8.99%107405-09GLD250512C00293000
292 C15.95+21.85%21705-09GLD250512C00292000
291 C18.47+24.80%23505-08GLD250512C00291000
290 C18.30+63.39%33305-08GLD250512C00290000
289 C17.95-6.75%22405-09GLD250512C00289000
288 C24.05-12.10%2605-07GLD250512C00288000
287 C19.88+69.48%82005-09GLD250512C00287000
286 C12.75+8.05%85105-02GLD250512C00286000
285 C23.12+15.02%82805-09GLD250512C00285000
284 C14.400%8505-01GLD250512C00284000
283 C25.15+74.65%1205-08GLD250512C00283000
282 C27.870%2205-08GLD250512C00282000
281 C00%0GLD250512C00281000
280 C28.120%6305-09GLD250512C00280000
279 C00%0GLD250512C00279000
278 C19.060%1105-01GLD250512C00278000
277 C00%0GLD250512C00277000
276 C21.200%3305-01GLD250512C00276000
275 C33.44-12.89%6805-09GLD250512C00275000
274 C00%0GLD250512C00274000
273 C35.200%3305-08GLD250512C00273000
272 C00%0GLD250512C00272000
271 C00%0GLD250512C00271000
270 C28.150%6305-02GLD250512C00270000
269 C00%0GLD250512C00269000
268 C00%0GLD250512C00268000
267 C41.150%1105-08GLD250512C00267000
266 C00%0GLD250512C00266000
265 C00%0GLD250512C00265000
264 C43.550%313105-08GLD250512C00264000
263 C44.500%6605-08GLD250512C00263000
262 C00%0GLD250512C00262000
261 C00%0GLD250512C00261000
260 C48.15+5.89%21205-08GLD250512C00260000
255 C52.600%282605-08GLD250512C00255000
250 C57.58-0.98%12205-09GLD250512C00250000
245 C00%0GLD250512C00245000
240 C68.100%2205-08GLD250512C00240000
235 C00%0GLD250512C00235000
230 C78.150%1105-08GLD250512C00230000
225 C00%0GLD250512C00225000
220 C00%0GLD250512C00220000
215 C00%0GLD250512C00215000
210 C00%0GLD250512C00210000
205 C103.150%2205-08GLD250512C00205000
200 C107.52+2.69%12505-09GLD250512C00200000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0GLD250512P00400000
395 P86.750%1005-08GLD250512P00395000
390 P82.850%5005-08GLD250512P00390000
385 P76.750%1005-08GLD250512P00385000
380 P00%0GLD250512P00380000
375 P67.850%4005-08GLD250512P00375000
370 P00%0GLD250512P00370000
365 P56.750%1005-08GLD250512P00365000
360 P00%0GLD250512P00360000
355 P47.050%5005-08GLD250512P00355000
352 P00%0GLD250512P00352000
351 P38.09-1.32%1105-07GLD250512P00351000
350 P00%0GLD250512P00350000
349 P00%0GLD250512P00349000
348 P40.800%5005-08GLD250512P00348000
347 P00%0GLD250512P00347000
346 P00%0GLD250512P00346000
345 P37.950%6005-08GLD250512P00345000
344 P36.450%5005-08GLD250512P00344000
343 P00%0GLD250512P00343000
342 P34.850%5005-08GLD250512P00342000
341 P00%0GLD250512P00341000
340 P00%0GLD250512P00340000
339 P00%0GLD250512P00339000
338 P30.90+26.12%6405-08GLD250512P00338000
337 P00%0GLD250512P00337000
336 P00%0GLD250512P00336000
335 P27.900%5005-08GLD250512P00335000
334 P26.650%5005-08GLD250512P00334000
333 P18.480%2205-06GLD250512P00333000
332 P20.00+12.17%1205-07GLD250512P00332000
331 P23.850%7005-08GLD250512P00331000
330 P22.800%5005-08GLD250512P00330000
329 P20.850%4005-08GLD250512P00329000
328 P00%0GLD250512P00328000
327 P00%0GLD250512P00327000
326 P14.59+28.21%3205-07GLD250512P00326000
325 P16.05+17.84%1105-08GLD250512P00325000
324 P15.050%1005-08GLD250512P00324000
323 P11.80+27.71%1105-07GLD250512P00323000
322 P14.55+5.82%4205-09GLD250512P00322000
321 P15.60+50.14%6805-08GLD250512P00321000
320 P11.50-23.99%4105-09GLD250512P00320000
319 P10.85+70.87%1105-08GLD250512P00319000
318 P10.21+45.44%14705-09GLD250512P00318000
317 P9.33-18.52%142105-09GLD250512P00317000
316 P8.83+53.57%141305-09GLD250512P00316000
315 P8.42-24.75%847205-09GLD250512P00315000
314 P7.40-31.03%2166505-09GLD250512P00314000
313 P6.42-24.02%30616505-09GLD250512P00313000
312 P5.52-28.13%10211105-09GLD250512P00312000
311 P4.79-37.39%13210005-09GLD250512P00311000
310 P4.18-32.58%63247305-09GLD250512P00310000
309 P3.40-38.18%31451505-09GLD250512P00309000
308 P2.79-39.74%2,9321,08305-09GLD250512P00308000
307 P2.21-46.10%1,64648105-09GLD250512P00307000
306 P1.80-56.63%1,17648105-09GLD250512P00306000
305 P1.35-55.45%1,8221,01605-09GLD250512P00305000
304 P1.05-60.38%93241005-09GLD250512P00304000
303 P0.82-62.21%1,27862405-09GLD250512P00303000
302 P0.64-64.64%3,1642,21705-09GLD250512P00302000
301 P0.48-67.79%1,4901,63005-09GLD250512P00301000
300 P0.36-70.97%2,3641,47105-09GLD250512P00300000
299 P0.27-74.04%1,02055105-09GLD250512P00299000
298 P0.21-74.39%32053105-09GLD250512P00298000
297 P0.15-78.26%65476105-09GLD250512P00297000
296 P0.11-79.25%1,2541,73705-09GLD250512P00296000
295 P0.09-80.43%1,2301,43105-09GLD250512P00295000
294 P0.06-82.86%55870605-09GLD250512P00294000
293 P0.04-86.67%705105-09GLD250512P00293000
292 P0.04-80.95%11812905-09GLD250512P00292000
291 P0.03-82.35%8217305-09GLD250512P00291000
290 P0.03-81.25%20895205-09GLD250512P00290000
289 P0.040.00%44905-09GLD250512P00289000
288 P0.01-90.91%10022205-09GLD250512P00288000
287 P0.02-84.62%2231405-09GLD250512P00287000
286 P0.01-88.89%47105-09GLD250512P00286000
285 P0.02-60.00%147505-09GLD250512P00285000
284 P0.05+25.00%2505-08GLD250512P00284000
283 P0.01-80.00%27105-09GLD250512P00283000
282 P0.050.00%142105-08GLD250512P00282000
281 P0.230%202004-29GLD250512P00281000
280 P0.01-66.67%4019205-09GLD250512P00280000
279 P00%0GLD250512P00279000
278 P0.02-33.33%628405-08GLD250512P00278000
277 P0.010%2205-06GLD250512P00277000
276 P00%0GLD250512P00276000
275 P0.02-50.00%102605-07GLD250512P00275000
274 P0.01-50.00%20010405-08GLD250512P00274000
273 P0.02+100.00%29130205-07GLD250512P00273000
272 P0.01-90.00%202205-06GLD250512P00272000
271 P0.010.00%20012005-08GLD250512P00271000
270 P0.100%2205-01GLD250512P00270000
269 P0.100%3305-01GLD250512P00269000
268 P00%0GLD250512P00268000
267 P00%0GLD250512P00267000
266 P00%0GLD250512P00266000
265 P0.020%1105-08GLD250512P00265000
264 P00%0GLD250512P00264000
263 P00%0GLD250512P00263000
262 P00%0GLD250512P00262000
261 P00%0GLD250512P00261000
260 P0.010%1105-08GLD250512P00260000
255 P0.020%1105-07GLD250512P00255000
250 P00%0GLD250512P00250000
245 P00%0GLD250512P00245000
240 P00%0GLD250512P00240000
235 P00%0GLD250512P00235000
230 P00%0GLD250512P00230000
225 P00%0GLD250512P00225000
220 P00%0GLD250512P00220000
215 P00%0GLD250512P00215000
210 P00%0GLD250512P00210000
205 P00%0GLD250512P00205000
200 P00%0GLD250512P00200000


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