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

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)14,375,881
298.62Bid   298.90Ask   0.28Spread
Pre-market
May 13, 2025 8:36:30 AM EDT
299.20USD+0.339%(+1.01)136,895
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 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 14, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5826,9515,47014,721


GLD May 14, 2025 Exp. - Volume by Strike
Puts
Calls

GLD May 14, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD May 14, 2025 Exp. - Max Pain @ $309.00

Puts
Calls


GLD May 14, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C00%0GLD250514C00400000
395 C00%0GLD250514C00395000
390 C0.030%2105-02GLD250514C00390000
385 C00%0GLD250514C00385000
380 C00%0GLD250514C00380000
375 C0.010.00%101105-09GLD250514C00375000
370 C00%0GLD250514C00370000
365 C00%0GLD250514C00365000
360 C0.02-66.67%82305-09GLD250514C00360000
355 C0.01-87.50%21605-09GLD250514C00355000
352 C0.090%8805-06GLD250514C00352000
351 C0.110%4405-06GLD250514C00351000
350 C0.07-41.67%3018305-07GLD250514C00350000
349 C0.130%4405-06GLD250514C00349000
348 C0.04-71.43%51005-07GLD250514C00348000
347 C0.05-66.67%5905-07GLD250514C00347000
346 C0.05-68.75%5905-07GLD250514C00346000
345 C0.06-68.42%82705-07GLD250514C00345000
344 C0.01-83.33%21005-09GLD250514C00344000
343 C0.01-83.33%21005-09GLD250514C00343000
342 C0.01-85.71%21505-09GLD250514C00342000
341 C0.05-37.50%11505-08GLD250514C00341000
340 C0.05-37.50%16705-08GLD250514C00340000
339 C0.05-44.44%12105-08GLD250514C00339000
338 C0.03-50.00%181505-09GLD250514C00338000
337 C0.07-36.36%11105-08GLD250514C00337000
336 C0.05-61.54%21305-08GLD250514C00336000
335 C0.04-33.33%806105-09GLD250514C00335000
334 C0.12-25.00%11105-08GLD250514C00334000
333 C0.03-50.00%324505-09GLD250514C00333000
332 C0.06-70.00%213905-08GLD250514C00332000
331 C0.04-33.33%262705-09GLD250514C00331000
330 C0.06-33.33%1010105-09GLD250514C00330000
329 C0.05-44.44%41205-09GLD250514C00329000
328 C0.08-11.11%122605-09GLD250514C00328000
327 C0.08-72.41%8011005-09GLD250514C00327000
326 C0.48-69.81%1323305-07GLD250514C00326000
325 C0.07-61.11%46646805-09GLD250514C00325000
324 C0.15-16.67%618305-09GLD250514C00324000
323 C0.13-38.10%1729805-09GLD250514C00323000
322 C0.16-15.79%203905-09GLD250514C00322000
321 C0.24+20.00%32221305-09GLD250514C00321000
320 C0.22-35.29%49847005-09GLD250514C00320000
319 C0.29-17.14%23634105-09GLD250514C00319000
318 C0.39-17.02%25822705-09GLD250514C00318000
317 C0.44-18.52%14816505-09GLD250514C00317000
316 C0.56-15.15%32028705-09GLD250514C00316000
315 C0.74-6.33%74049705-09GLD250514C00315000
314 C0.90-1.10%47426405-09GLD250514C00314000
313 C1.08-3.57%21419805-09GLD250514C00313000
312 C1.28-4.48%37223405-09GLD250514C00312000
311 C1.66+7.10%12216705-09GLD250514C00311000
310 C1.96+7.69%57637505-09GLD250514C00310000
309 C2.28+6.05%25413505-09GLD250514C00309000
308 C2.83+14.11%28620805-09GLD250514C00308000
307 C3.25+12.46%25415405-09GLD250514C00307000
306 C3.79+13.13%9416605-09GLD250514C00306000
305 C4.25+10.39%6832105-09GLD250514C00305000
304 C5.30+20.45%27026305-09GLD250514C00304000
303 C6.13+34.73%246505-09GLD250514C00303000
302 C7.55+45.19%46905-09GLD250514C00302000
301 C7.05+35.58%186205-09GLD250514C00301000
300 C8.30+29.69%446105-09GLD250514C00300000
299 C7.09-49.79%717405-08GLD250514C00299000
298 C10.40+34.19%618905-09GLD250514C00298000
297 C9.25-38.74%527005-08GLD250514C00297000
296 C9.60-41.64%63605-08GLD250514C00296000
295 C13.29+25.38%23705-09GLD250514C00295000
294 C14.40+31.51%863805-09GLD250514C00294000
293 C13.99+14.67%42305-09GLD250514C00293000
292 C14.70+50.77%172305-05GLD250514C00292000
291 C14.27-29.53%31305-08GLD250514C00291000
290 C17.20+22.86%21905-09GLD250514C00290000
289 C19.50+17.12%13005-08GLD250514C00289000
288 C20.30-16.87%51805-08GLD250514C00288000
287 C21.60+13.68%11905-08GLD250514C00287000
286 C22.30+10.01%81205-08GLD250514C00286000
285 C23.30+9.85%2505-08GLD250514C00285000
284 C21.15+41.95%101005-08GLD250514C00284000
283 C30.25+96.43%11305-06GLD250514C00283000
282 C23.170%2205-08GLD250514C00282000
281 C16.350%3305-01GLD250514C00281000
280 C32.900%3105-07GLD250514C00280000
279 C00%0GLD250514C00279000
278 C30.200%2205-08GLD250514C00278000
277 C31.450%1105-08GLD250514C00277000
276 C00%0GLD250514C00276000
275 C23.50+3.75%2105-02GLD250514C00275000
274 C34.250%7705-08GLD250514C00274000
273 C35.300%2205-08GLD250514C00273000
272 C00%0GLD250514C00272000
271 C00%0GLD250514C00271000
270 C39.80-6.40%1205-08GLD250514C00270000
269 C00%0GLD250514C00269000
268 C40.200%2205-08GLD250514C00268000
267 C00%0GLD250514C00267000
266 C00%0GLD250514C00266000
265 C45.99+13.56%1205-07GLD250514C00265000
264 C00%0GLD250514C00264000
263 C45.150%1105-08GLD250514C00263000
262 C00%0GLD250514C00262000
261 C00%0GLD250514C00261000
260 C00%0GLD250514C00260000
255 C00%0GLD250514C00255000
250 C58.200%1105-08GLD250514C00250000
245 C63.100%6605-08GLD250514C00245000
240 C67.700%2205-08GLD250514C00240000
235 C00%0GLD250514C00235000
230 C78.350%2205-08GLD250514C00230000
225 C00%0GLD250514C00225000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0GLD250514P00400000
395 P87.950%10005-08GLD250514P00395000
390 P00%0GLD250514P00390000
385 P00%0GLD250514P00385000
380 P72.850%5005-08GLD250514P00380000
375 P00%0GLD250514P00375000
370 P00%0GLD250514P00370000
365 P00%0GLD250514P00365000
360 P52.850%31005-08GLD250514P00360000
355 P00%0GLD250514P00355000
352 P44.600%5005-08GLD250514P00352000
351 P00%0GLD250514P00351000
350 P42.85-13.61%5005-08GLD250514P00350000
349 P00%0GLD250514P00349000
348 P39.650%5005-08GLD250514P00348000
347 P39.950%10005-08GLD250514P00347000
346 P00%0GLD250514P00346000
345 P00%0GLD250514P00345000
344 P35.950%5005-08GLD250514P00344000
343 P35.850%1005-08GLD250514P00343000
342 P00%0GLD250514P00342000
341 P00%0GLD250514P00341000
340 P00%0GLD250514P00340000
339 P00%0GLD250514P00339000
338 P00%0GLD250514P00338000
337 P29.000%1005-08GLD250514P00337000
336 P00%0GLD250514P00336000
335 P26.85+13.77%10105-08GLD250514P00335000
334 P00%0GLD250514P00334000
333 P00%0GLD250514P00333000
332 P24.000%15005-08GLD250514P00332000
331 P22.95+16.50%1105-08GLD250514P00331000
330 P21.95+43.00%2105-08GLD250514P00330000
329 P21.850%5505-08GLD250514P00329000
328 P00%0GLD250514P00328000
327 P21.83+41.75%6505-08GLD250514P00327000
326 P20.800%2205-05GLD250514P00326000
325 P11.10-42.84%2105-06GLD250514P00325000
324 P00%0GLD250514P00324000
323 P18.12+56.88%2205-08GLD250514P00323000
322 P14.45-15.84%121305-09GLD250514P00322000
321 P16.83+67.63%12105-08GLD250514P00321000
320 P00%0GLD250514P00320000
319 P14.30+61.58%6505-08GLD250514P00319000
318 P10.38+41.22%342605-09GLD250514P00318000
317 P9.55+24.84%3805-08GLD250514P00317000
316 P9.68-24.67%63405-09GLD250514P00316000
315 P7.95-31.11%1814205-09GLD250514P00315000
314 P7.49-25.10%244505-09GLD250514P00314000
313 P6.20-40.10%1001,23705-09GLD250514P00313000
312 P5.81-28.54%87905-09GLD250514P00312000
311 P5.81-30.83%107405-09GLD250514P00311000
310 P4.62-32.06%8415705-09GLD250514P00310000
309 P4.06-33.11%1620405-09GLD250514P00309000
308 P3.83-30.74%1089305-09GLD250514P00308000
307 P3.31-31.33%17619205-09GLD250514P00307000
306 P2.85-45.19%29221205-09GLD250514P00306000
305 P2.40-39.09%48639505-09GLD250514P00305000
304 P2.12-36.72%26029305-09GLD250514P00304000
303 P1.71-41.64%45423605-09GLD250514P00303000
302 P1.43-45.42%1,30691205-09GLD250514P00302000
301 P1.20-55.06%26022805-09GLD250514P00301000
300 P1.02-46.32%54849305-09GLD250514P00300000
299 P0.83-51.46%27435305-09GLD250514P00299000
298 P0.70-50.70%54226405-09GLD250514P00298000
297 P0.56-53.72%28822805-09GLD250514P00297000
296 P0.45-56.73%464805-09GLD250514P00296000
295 P0.39-55.68%40446005-09GLD250514P00295000
294 P0.30-57.14%11212005-09GLD250514P00294000
293 P0.22-72.84%326605-09GLD250514P00293000
292 P0.18-70.49%1631505-09GLD250514P00292000
291 P0.16-61.90%304905-09GLD250514P00291000
290 P0.12-67.57%28834505-09GLD250514P00290000
289 P0.11-72.50%865,45605-09GLD250514P00289000
288 P0.11-69.44%835205-09GLD250514P00288000
287 P0.07-69.57%631605-09GLD250514P00287000
286 P0.08-63.64%4637405-09GLD250514P00286000
285 P0.07-63.16%3032805-09GLD250514P00285000
284 P0.06-64.71%1024005-09GLD250514P00284000
283 P0.05-61.54%62005-09GLD250514P00283000
282 P0.12+100.00%21705-08GLD250514P00282000
281 P0.060.00%11505-08GLD250514P00281000
280 P0.05-50.00%25,41505-09GLD250514P00280000
279 P0.050.00%81005-07GLD250514P00279000
278 P0.040%8805-07GLD250514P00278000
277 P0.03-40.00%10605-09GLD250514P00277000
276 P00%0GLD250514P00276000
275 P0.03-86.36%3705-06GLD250514P00275000
274 P00%0GLD250514P00274000
273 P00%0GLD250514P00273000
272 P00%0GLD250514P00272000
271 P00%0GLD250514P00271000
270 P0.02-33.33%20211205-09GLD250514P00270000
269 P0.02-50.00%20010105-09GLD250514P00269000
268 P0.020%2105-09GLD250514P00268000
267 P00%0GLD250514P00267000
266 P00%0GLD250514P00266000
265 P0.02-80.00%81005-06GLD250514P00265000
264 P00%0GLD250514P00264000
263 P0.020%1105-08GLD250514P00263000
262 P00%0GLD250514P00262000
261 P00%0GLD250514P00261000
260 P0.060%4205-02GLD250514P00260000
255 P0.01-75.00%162005-06GLD250514P00255000
250 P0.01-66.67%2705-09GLD250514P00250000
245 P0.010%8805-06GLD250514P00245000
240 P00%0GLD250514P00240000
235 P00%0GLD250514P00235000
230 P00%0GLD250514P00230000
225 P00%0GLD250514P00225000


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