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 23, 2025 3:59:57 PM EDT
309.72USD+2.181%(+6.61)13,339,473
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:28:30 AM EDT
308.85USD+1.894%(+5.74)544,903
After-hours
May 23, 2025 4:57:30 PM EDT
309.49USD-0.074%(-0.23)120,813
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 28, 2025May 30, 2025Jun 2, 2025Jun 4, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 3, 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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
35,70432,25542685,852


GLD May 23, 2025 Exp. - Volume by Strike
Puts
Calls

GLD May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD May 23, 2025 Exp. - Max Pain @ $299.00

Puts
Calls


GLD May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C0.010.00%169805-22GLD250523C00400000
395.00 C0.01-83.33%1433505-12GLD250523C00395000
390.00 C0.080%1105-06GLD250523C00390000
385.00 C0.05-16.67%1305-05GLD250523C00385000
380.00 C0.01-88.89%25705-15GLD250523C00380000
375.00 C0.010.00%2021605-16GLD250523C00375000
370.00 C0.04-60.00%65605-09GLD250523C00370000
365.00 C0.01-50.00%3010905-16GLD250523C00365000
360.00 C0.010.00%106205-16GLD250523C00360000
355.00 C0.01-66.67%228005-14GLD250523C00355000
350.00 C0.01-66.67%240305-19GLD250523C00350000
345.00 C0.02-50.00%629405-16GLD250523C00345000
342.00 C00%0GLD250523C00342000
341.00 C00%0GLD250523C00341000
340.00 C0.010.00%277005-20GLD250523C00340000
339.00 C00%0GLD250523C00339000
338.00 C0.010%2205-19GLD250523C00338000
337.00 C0.010%4405-19GLD250523C00337000
336.00 C0.02+100.00%12005-21GLD250523C00336000
335.00 C0.010.00%6341,34005-21GLD250523C00335000
334.00 C0.01-50.00%6311,13605-21GLD250523C00334000
333.00 C0.050%5505-15GLD250523C00333000
332.00 C0.050%5505-15GLD250523C00332000
331.00 C0.060%5505-15GLD250523C00331000
330.00 C0.010.00%191405-22GLD250523C00330000
329.00 C0.01-66.67%326005-21GLD250523C00329000
328.00 C0.01-50.00%148605-22GLD250523C00328000
327.00 C0.01-50.00%111705-22GLD250523C00327000
326.00 C0.01-66.67%11,56205-22GLD250523C00326000
325.00 C0.01-50.00%574305-22GLD250523C00325000
324.00 C0.01-66.67%29305-21GLD250523C00324000
323.00 C0.01-80.00%315605-22GLD250523C00323000
322.00 C0.01-83.33%1529905-22GLD250523C00322000
321.00 C0.01-87.50%61,17405-22GLD250523C00321000
320.00 C0.01-87.50%1544,70005-22GLD250523C00320000
319.00 C0.01-93.33%411,18605-22GLD250523C00319000
318.00 C0.02-84.62%11134905-22GLD250523C00318000
317.00 C0.01-95.24%2541,09705-22GLD250523C00317000
316.00 C0.01-94.44%16072205-22GLD250523C00316000
315.00 C0.01-96.43%1,0431,69705-22GLD250523C00315000
314.00 C0.03-91.43%3481,13405-22GLD250523C00314000
313.00 C0.03-93.48%4031,13205-22GLD250523C00313000
312.00 C0.04-93.33%1,8253,33505-22GLD250523C00312000
311.00 C0.05-93.06%6591,26805-22GLD250523C00311000
310.00 C0.07-92.39%3,1424,23005-22GLD250523C00310000
309.00 C0.12-90.00%1,0551,30105-22GLD250523C00309000
308.00 C0.21-86.27%2,6193,63705-22GLD250523C00308000
307.00 C0.33-82.72%1,4701,45805-22GLD250523C00307000
306.00 C0.48-79.57%6,1581,73305-22GLD250523C00306000
305.00 C0.72-75.17%4,3904,35505-22GLD250523C00305000
304.00 C1.09-69.03%3,1443,29005-22GLD250523C00304000
303.00 C1.56-62.41%1,2502,08705-22GLD250523C00303000
302.00 C2.13-56.08%73261905-22GLD250523C00302000
301.00 C2.96-47.14%21071605-22GLD250523C00301000
300.00 C3.70-42.99%8382,88205-22GLD250523C00300000
299.00 C4.51-38.64%3041,74605-22GLD250523C00299000
298.00 C5.61-32.97%1312,33305-22GLD250523C00298000
297.50 C5.90-35.87%3,6711,06705-22GLD250523C00297500
297.00 C6.45-29.74%12966505-22GLD250523C00297000
296.00 C7.98-22.15%1955605-22GLD250523C00296000
295.00 C8.87-23.80%291,39205-22GLD250523C00295000
294.00 C10.00-20.13%731,37005-22GLD250523C00294000
293.00 C11.10-15.97%121,03505-22GLD250523C00293000
292.50 C11.65-6.12%29005-22GLD250523C00292500
292.00 C12.25-13.91%836805-22GLD250523C00292000
291.00 C13.14-15.39%610205-22GLD250523C00291000
290.00 C13.76-16.71%3538405-22GLD250523C00290000
289.00 C16.55+24.91%17505-21GLD250523C00289000
288.00 C18.60+18.70%212205-21GLD250523C00288000
287.50 C17.35+37.48%107305-21GLD250523C00287500
287.00 C17.43-10.15%751305-22GLD250523C00287000
286.00 C18.45+6.34%47205-22GLD250523C00286000
285.00 C20.62+9.27%1133305-21GLD250523C00285000
284.00 C21.65+15.04%123805-21GLD250523C00284000
283.00 C20.65-8.47%110405-22GLD250523C00283000
282.50 C20.93-13.26%16505-22GLD250523C00282500
282.00 C21.42+27.12%716905-22GLD250523C00282000
281.00 C16.76+25.54%18905-19GLD250523C00281000
280.00 C23.86-6.50%114505-22GLD250523C00280000
279.00 C24.81+27.56%22605-20GLD250523C00279000
278.00 C24.70+70.58%214905-20GLD250523C00278000
277.50 C27.12+30.76%1405-21GLD250523C00277500
277.00 C29.01-1.76%24105-21GLD250523C00277000
276.00 C26.70+43.94%23905-20GLD250523C00276000
275.00 C28.38+58.55%27505-20GLD250523C00275000
274.00 C27.04+10.82%3905-20GLD250523C00274000
273.00 C31.69+51.92%12405-21GLD250523C00273000
272.00 C33.45+29.65%11305-21GLD250523C00272000
271.00 C25.00+12.71%31405-15GLD250523C00271000
270.00 C32.85+1.96%13105-22GLD250523C00270000
269.00 C00%0GLD250523C00269000
268.00 C26.18-11.34%4405-16GLD250523C00268000
267.00 C35.42+9.49%2505-20GLD250523C00267000
266.00 C27.25-16.54%261305-16GLD250523C00266000
265.00 C38.60-3.74%2605-22GLD250523C00265000
264.00 C29.98-29.21%2105-16GLD250523C00264000
263.00 C16.600%3304-08GLD250523C00263000
262.00 C33.59-10.16%2205-15GLD250523C00262000
261.00 C00%0GLD250523C00261000
260.00 C33.00-7.25%41005-16GLD250523C00260000
259.00 C00%0GLD250523C00259000
258.00 C00%0GLD250523C00258000
257.00 C00%0GLD250523C00257000
256.00 C00%0GLD250523C00256000
255.00 C38.50-36.58%261905-16GLD250523C00255000
254.00 C00%0GLD250523C00254000
253.00 C50.22+20.72%2205-22GLD250523C00253000
252.00 C00%0GLD250523C00252000
251.00 C46.800%1105-15GLD250523C00251000
250.00 C66.37+76.99%3104-21GLD250523C00250000
245.00 C52.83+5.30%3305-19GLD250523C00245000
240.00 C66.940%1004-17GLD250523C00240000
235.00 C73.600%3305-08GLD250523C00235000
230.00 C74.81-3.87%1105-21GLD250523C00230000
225.00 C00%0GLD250523C00225000
220.00 C00%0GLD250523C00220000
215.00 C91.35+12.09%5305-21GLD250523C00215000
210.00 C00%0GLD250523C00210000
205.00 C102.40+45.54%1104-24GLD250523C00205000
200.00 C00%0GLD250523C00200000
195.00 C00%0GLD250523C00195000
190.00 C00%0GLD250523C00190000
185.00 C00%0GLD250523C00185000
180.00 C00%0GLD250523C00180000
175.00 C129.020%171705-22GLD250523C00175000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P96.090%20005-22GLD250523P00400000
395.00 P00%0GLD250523P00395000
390.00 P00%0GLD250523P00390000
385.00 P00%0GLD250523P00385000
380.00 P00%0GLD250523P00380000
375.00 P00%0GLD250523P00375000
370.00 P62.00-7.12%1105-08GLD250523P00370000
365.00 P00%0GLD250523P00365000
360.00 P52.050%2005-08GLD250523P00360000
355.00 P39.90-1.07%261504-22GLD250523P00355000
350.00 P00%0GLD250523P00350000
345.00 P39.42+17.50%2105-05GLD250523P00345000
342.00 P00%0GLD250523P00342000
341.00 P00%0GLD250523P00341000
340.00 P34.52-18.10%2205-05GLD250523P00340000
339.00 P00%0GLD250523P00339000
338.00 P00%0GLD250523P00338000
337.00 P00%0GLD250523P00337000
336.00 P00%0GLD250523P00336000
335.00 P40.35-2.75%4105-16GLD250523P00335000
334.00 P00%0GLD250523P00334000
333.00 P00%0GLD250523P00333000
332.00 P00%0GLD250523P00332000
331.00 P00%0GLD250523P00331000
330.00 P31.78+26.61%2805-12GLD250523P00330000
329.00 P23.61+37.27%2105-05GLD250523P00329000
328.00 P22.66-3.16%2205-05GLD250523P00328000
327.00 P00%0GLD250523P00327000
326.00 P00%0GLD250523P00326000
325.00 P16.90+6.96%121405-08GLD250523P00325000
324.00 P25.47+114.94%2205-12GLD250523P00324000
323.00 P18.90-10.09%1104-30GLD250523P00323000
322.00 P23.51+58.42%2405-12GLD250523P00322000
321.00 P11.17-8.07%1705-06GLD250523P00321000
320.00 P25.77+3.66%8305-16GLD250523P00320000
319.00 P25.65+14.00%602405-14GLD250523P00319000
318.00 P14.55-40.85%530405-22GLD250523P00318000
317.00 P13.30+12.81%51405-22GLD250523P00317000
316.00 P12.74+14.77%72505-22GLD250523P00316000
315.00 P11.55+29.05%776505-22GLD250523P00315000
314.00 P10.62+33.92%203905-22GLD250523P00314000
313.00 P9.40+20.51%65205-22GLD250523P00313000
312.00 P8.66+31.61%213405-22GLD250523P00312000
311.00 P7.40+28.70%2616105-22GLD250523P00311000
310.00 P6.70+34.00%405605-22GLD250523P00310000
309.00 P5.34+30.24%169005-22GLD250523P00309000
308.00 P4.87+43.24%9219605-22GLD250523P00308000
307.00 P4.07+43.31%3884705-22GLD250523P00307000
306.00 P3.22+38.79%16945105-22GLD250523P00306000
305.00 P2.43+29.95%8491,27205-22GLD250523P00305000
304.00 P1.81+24.83%1,30168505-22GLD250523P00304000
303.00 P1.31+18.02%1,4722,91505-22GLD250523P00303000
302.00 P0.90+5.88%1,6871,50405-22GLD250523P00302000
301.00 P0.62-6.06%80088005-22GLD250523P00301000
300.00 P0.43-10.42%3,7523,48405-22GLD250523P00300000
299.00 P0.25-26.47%4731,64005-22GLD250523P00299000
298.00 P0.19-26.92%1,3761,46905-22GLD250523P00298000
297.50 P0.14-41.67%24152805-22GLD250523P00297500
297.00 P0.13-35.00%4941,37705-22GLD250523P00297000
296.00 P0.09-43.75%6821,01605-22GLD250523P00296000
295.00 P0.05-54.55%3422,04105-22GLD250523P00295000
294.00 P0.05-44.44%2003,25505-22GLD250523P00294000
293.00 P0.04-42.86%3306,15105-22GLD250523P00293000
292.50 P0.03-57.14%781,63505-22GLD250523P00292500
292.00 P0.03-57.14%5481,48805-22GLD250523P00292000
291.00 P0.03-50.00%721,57805-22GLD250523P00291000
290.00 P0.01-75.00%5214,24005-22GLD250523P00290000
289.00 P0.01-75.00%512,74905-22GLD250523P00289000
288.00 P0.02-33.33%1601,22705-22GLD250523P00288000
287.50 P0.01-66.67%9332905-22GLD250523P00287500
287.00 P0.02-60.00%11372905-22GLD250523P00287000
286.00 P0.02-33.33%7003,93105-22GLD250523P00286000
285.00 P0.01-50.00%8583205-22GLD250523P00285000
284.00 P0.01-50.00%341,71505-22GLD250523P00284000
283.00 P0.01-50.00%838705-22GLD250523P00283000
282.50 P0.02-33.33%2071005-22GLD250523P00282500
282.00 P0.01-50.00%4675005-22GLD250523P00282000
281.00 P0.010.00%410,13405-22GLD250523P00281000
280.00 P0.010.00%491,70305-22GLD250523P00280000
279.00 P0.010.00%21,70205-22GLD250523P00279000
278.00 P0.02-33.33%187,45405-22GLD250523P00278000
277.50 P0.010.00%1125005-22GLD250523P00277500
277.00 P0.01-50.00%338805-22GLD250523P00277000
276.00 P0.01-66.67%293,07605-22GLD250523P00276000
275.00 P0.010.00%281,48705-22GLD250523P00275000
274.00 P0.03-57.14%121305-20GLD250523P00274000
273.00 P0.010.00%119805-22GLD250523P00273000
272.00 P0.03-25.00%18639405-20GLD250523P00272000
271.00 P0.02-60.00%314705-20GLD250523P00271000
270.00 P0.01-50.00%1270605-21GLD250523P00270000
269.00 P0.01-50.00%22846405-21GLD250523P00269000
268.00 P0.02-50.00%40155305-20GLD250523P00268000
267.00 P0.01-85.71%39705-20GLD250523P00267000
266.00 P0.01-75.00%1428105-22GLD250523P00266000
265.00 P0.01-50.00%2656305-21GLD250523P00265000
264.00 P0.04-33.33%62905-19GLD250523P00264000
263.00 P0.03-50.00%4117205-19GLD250523P00263000
262.00 P0.010.00%115005-21GLD250523P00262000
261.00 P0.05-16.67%17812205-16GLD250523P00261000
260.00 P0.01-66.67%373505-21GLD250523P00260000
259.00 P0.050%582905-16GLD250523P00259000
258.00 P0.02-60.00%3011705-19GLD250523P00258000
257.00 P0.050%522605-16GLD250523P00257000
256.00 P0.02-60.00%34139105-19GLD250523P00256000
255.00 P0.02-50.00%316905-19GLD250523P00255000
254.00 P0.040%1,00250105-16GLD250523P00254000
253.00 P00%0GLD250523P00253000
252.00 P00%0GLD250523P00252000
251.00 P0.010%303005-19GLD250523P00251000
250.00 P0.010.00%354405-22GLD250523P00250000
245.00 P0.02-33.33%213905-16GLD250523P00245000
240.00 P0.020.00%612005-19GLD250523P00240000
235.00 P0.01-50.00%66105-19GLD250523P00235000
230.00 P0.02-80.00%2405-06GLD250523P00230000
225.00 P0.05-44.44%213504-25GLD250523P00225000
220.00 P0.02+100.00%5044705-08GLD250523P00220000
215.00 P0.06-45.45%23904-22GLD250523P00215000
210.00 P0.19-13.64%25404-10GLD250523P00210000
205.00 P00%0GLD250523P00205000
200.00 P0.03-40.00%22604-23GLD250523P00200000
195.00 P00%0GLD250523P00195000
190.00 P00%0GLD250523P00190000
185.00 P00%0GLD250523P00185000
180.00 P0.05-50.00%1104-09GLD250523P00180000
175.00 P00%0GLD250523P00175000


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