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 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 8:52:30 AM EDT
298.85USD+0.221%(+0.66)153,564
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,47925,1739,13931,393


GLD May 30, 2025 Exp. - Volume by Strike
Puts
Calls

GLD May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD May 30, 2025 Exp. - Max Pain @ $306.00

Puts
Calls


GLD May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C0.03-25.00%19230805-09GLD250530C00400000
395.00 C0.04-60.00%92105-08GLD250530C00395000
390.00 C0.07-12.50%11905-08GLD250530C00390000
385.00 C0.03-66.67%21105-09GLD250530C00385000
380.00 C0.08-68.00%2505-01GLD250530C00380000
375.00 C0.07-41.67%6160305-08GLD250530C00375000
370.00 C0.16-33.33%2940805-07GLD250530C00370000
365.00 C0.09-57.14%38205-08GLD250530C00365000
360.00 C0.10-16.67%231305-09GLD250530C00360000
355.00 C0.12-42.86%615105-09GLD250530C00355000
350.00 C0.16-5.88%29879305-09GLD250530C00350000
345.00 C0.21-8.70%3427305-09GLD250530C00345000
340.00 C0.30-3.23%20845105-09GLD250530C00340000
335.00 C0.60+22.45%7862105-09GLD250530C00335000
330.00 C0.71-1.39%5221,78605-09GLD250530C00330000
329.00 C0.78-13.33%1019605-09GLD250530C00329000
328.00 C1.01+23.17%614005-09GLD250530C00328000
327.00 C1.24-40.38%217305-09GLD250530C00327000
326.00 C1.30-33.33%821605-09GLD250530C00326000
325.00 C1.22+0.83%2204,06005-09GLD250530C00325000
324.00 C1.54+41.28%618105-09GLD250530C00324000
323.00 C1.74+33.85%4815005-09GLD250530C00323000
322.00 C1.89+21.94%413405-09GLD250530C00322000
321.00 C2.01+16.18%1219405-09GLD250530C00321000
320.00 C2.03+5.73%6144,42005-09GLD250530C00320000
319.00 C2.15+7.50%4412305-09GLD250530C00319000
318.00 C2.41+20.50%5023805-09GLD250530C00318000
317.00 C3.05+38.64%2241805-09GLD250530C00317000
316.00 C3.20+24.51%37293105-09GLD250530C00316000
315.00 C3.20+6.67%1,0201,04705-09GLD250530C00315000
314.00 C3.40+4.62%3613305-09GLD250530C00314000
313.00 C3.75+10.62%22458405-09GLD250530C00313000
312.00 C4.20+11.41%63070805-09GLD250530C00312000
311.00 C4.79+14.05%8610705-09GLD250530C00311000
310.00 C5.05+9.31%1,8001,31405-09GLD250530C00310000
309.00 C5.45+23.86%12037005-09GLD250530C00309000
308.00 C5.80+8.41%18825305-09GLD250530C00308000
307.00 C6.27+22.94%14864205-09GLD250530C00307000
306.00 C6.85+8.73%7652405-09GLD250530C00306000
305.00 C7.30+7.04%37258005-09GLD250530C00305000
304.00 C7.95+15.22%2410005-09GLD250530C00304000
303.00 C9.45+25.17%841005-09GLD250530C00303000
302.00 C9.60+13.61%816905-09GLD250530C00302000
301.00 C10.60+19.10%3823005-09GLD250530C00301000
300.00 C10.41+7.88%9451205-09GLD250530C00300000
299.00 C9.92-39.70%237105-08GLD250530C00299000
298.00 C12.90+21.81%107305-09GLD250530C00298000
297.50 C13.15+13.85%215105-09GLD250530C00297500
297.00 C14.06+24.53%417505-09GLD250530C00297000
296.00 C12.20-35.48%1126105-08GLD250530C00296000
295.00 C15.32+16.32%107105-09GLD250530C00295000
294.00 C20.92-8.69%18305-07GLD250530C00294000
293.00 C18.48-9.81%23205-08GLD250530C00293000
292.50 C23.90+49.38%11305-06GLD250530C00292500
292.00 C16.97-24.91%25605-09GLD250530C00292000
291.00 C18.55-19.35%22305-08GLD250530C00291000
290.00 C17.36-27.21%65705-08GLD250530C00290000
289.00 C25.32+126.68%11505-06GLD250530C00289000
288.00 C21.04-8.40%215405-09GLD250530C00288000
287.50 C27.10+80.07%3505-06GLD250530C00287500
287.00 C29.36+40.21%2705-06GLD250530C00287000
286.00 C21.97-18.36%4905-09GLD250530C00286000
285.00 C24.00+11.21%324905-09GLD250530C00285000
284.00 C21.65-14.56%1205-08GLD250530C00284000
283.00 C34.75+38.94%1504-21GLD250530C00283000
282.50 C28.83-17.53%2105-07GLD250530C00282500
282.00 C34.13-2.49%4705-06GLD250530C00282000
281.00 C26.60-11.33%61705-09GLD250530C00281000
280.00 C31.55-9.08%33305-07GLD250530C00280000
279.00 C30.200%2105-09GLD250530C00279000
278.00 C30.10-4.14%2205-09GLD250530C00278000
277.50 C31.73+4.14%1104-24GLD250530C00277500
277.00 C32.100%454504-24GLD250530C00277000
276.00 C31.51-21.34%41605-09GLD250530C00276000
275.00 C29.34-25.55%55105-08GLD250530C00275000
274.00 C27.47-20.01%2105-02GLD250530C00274000
273.00 C34.19+39.27%1504-24GLD250530C00273000
272.50 C00%0GLD250530C00272500
272.00 C35.35+7.97%4504-29GLD250530C00272000
271.00 C34.620%2104-25GLD250530C00271000
270.00 C37.44-18.22%8405-09GLD250530C00270000
269.00 C40.05+23.80%5504-16GLD250530C00269000
268.00 C00%0GLD250530C00268000
267.50 C36.64+0.38%4204-25GLD250530C00267500
267.00 C39.950%1004-17GLD250530C00267000
266.00 C40.85-3.93%5305-05GLD250530C00266000
265.00 C43.36+21.12%5605-05GLD250530C00265000
264.00 C00%0GLD250530C00264000
263.00 C53.490%4205-06GLD250530C00263000
262.00 C00%0GLD250530C00262000
261.00 C00%0GLD250530C00261000
260.00 C40.99-14.85%2405-02GLD250530C00260000
255.00 C62.20+18.59%3504-22GLD250530C00255000
250.00 C58.96+22.91%2105-09GLD250530C00250000
245.00 C54.55-1.48%2105-02GLD250530C00245000
240.00 C68.850%5505-08GLD250530C00240000
235.00 C00%0GLD250530C00235000
230.00 C73.660%1104-23GLD250530C00230000
225.00 C00%0GLD250530C00225000
220.00 C00%0GLD250530C00220000
215.00 C95.000%5505-08GLD250530C00215000
210.00 C00%0GLD250530C00210000
205.00 C92.34-10.03%1505-01GLD250530C00205000
200.00 C108.400%2204-16GLD250530C00200000
195.00 C00%0GLD250530C00195000
190.00 C00%0GLD250530C00190000
185.00 C00%0GLD250530C00185000
180.00 C127.820%2105-09GLD250530C00180000
175.00 C00%0GLD250530C00175000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0GLD250530P00400000
395.00 P00%0GLD250530P00395000
390.00 P74.950%10005-06GLD250530P00390000
385.00 P00%0GLD250530P00385000
380.00 P00%0GLD250530P00380000
375.00 P00%0GLD250530P00375000
370.00 P64.830%2005-08GLD250530P00370000
365.00 P52.99+5.98%2105-07GLD250530P00365000
360.00 P64.07+11.43%1105-01GLD250530P00360000
355.00 P00%0GLD250530P00355000
350.00 P45.25+28.01%5205-08GLD250530P00350000
345.00 P40.28+31.98%7205-08GLD250530P00345000
340.00 P28.99-13.49%1105-07GLD250530P00340000
335.00 P27.35+12.46%5605-08GLD250530P00335000
330.00 P32.30+32.49%181005-02GLD250530P00330000
329.00 P00%0GLD250530P00329000
328.00 P21.82+7.22%1104-24GLD250530P00328000
327.00 P20.850%32705-09GLD250530P00327000
326.00 P15.150%8405-06GLD250530P00326000
325.00 P20.05+26.10%2405-08GLD250530P00325000
324.00 P14.45+13.78%15305-07GLD250530P00324000
323.00 P15.350%10010005-08GLD250530P00323000
322.00 P00%0GLD250530P00322000
321.00 P12.750%1104-21GLD250530P00321000
320.00 P14.20-17.20%628305-09GLD250530P00320000
319.00 P17.05+60.09%30234305-08GLD250530P00319000
318.00 P10.30+19.77%312905-07GLD250530P00318000
317.00 P13.67+59.88%1015805-08GLD250530P00317000
316.00 P10.85-20.92%643005-09GLD250530P00316000
315.00 P12.97+57.40%3727005-08GLD250530P00315000
314.00 P9.75-24.12%2222105-09GLD250530P00314000
313.00 P8.80-19.12%2231705-09GLD250530P00313000
312.00 P8.58-16.05%1014005-09GLD250530P00312000
311.00 P7.90-6.06%624805-09GLD250530P00311000
310.00 P7.55-24.58%3074205-09GLD250530P00310000
309.00 P6.45-28.96%148805-09GLD250530P00309000
308.00 P6.40-18.37%28617905-09GLD250530P00308000
307.00 P5.80-22.77%12424605-09GLD250530P00307000
306.00 P5.50-19.71%12667705-09GLD250530P00306000
305.00 P5.05-19.59%34289805-09GLD250530P00305000
304.00 P4.35-24.48%14443305-09GLD250530P00304000
303.00 P3.95-26.17%50625205-09GLD250530P00303000
302.00 P3.80-30.91%7813505-09GLD250530P00302000
301.00 P3.48-22.49%2068505-09GLD250530P00301000
300.00 P3.10-23.46%5161,94605-09GLD250530P00300000
299.00 P2.62-29.00%2632605-09GLD250530P00299000
298.00 P2.42-33.70%2427505-09GLD250530P00298000
297.50 P2.33-31.47%1617705-09GLD250530P00297500
297.00 P2.10-32.04%615405-09GLD250530P00297000
296.00 P2.04-27.14%7239905-09GLD250530P00296000
295.00 P1.84-26.40%12239405-09GLD250530P00295000
294.00 P1.53-30.45%4266705-09GLD250530P00294000
293.00 P1.39-35.05%101,13005-09GLD250530P00293000
292.50 P1.44-30.77%215505-09GLD250530P00292500
292.00 P1.25-42.66%1044805-09GLD250530P00292000
291.00 P1.20-28.14%41,46705-09GLD250530P00291000
290.00 P1.06-29.33%2503,04405-09GLD250530P00290000
289.00 P0.94-29.85%4832105-09GLD250530P00289000
288.00 P1.28+72.97%14429705-08GLD250530P00288000
287.50 P0.82-31.09%244705-09GLD250530P00287500
287.00 P0.73-31.78%4450205-09GLD250530P00287000
286.00 P0.68-33.98%1007705-09GLD250530P00286000
285.00 P0.60-40.00%2,4301,61105-09GLD250530P00285000
284.00 P0.57-26.92%106905-09GLD250530P00284000
283.00 P0.52-35.00%829005-09GLD250530P00283000
282.50 P0.47-30.88%1222305-09GLD250530P00282500
282.00 P0.47+17.50%44805-09GLD250530P00282000
281.00 P0.41-34.92%67105-09GLD250530P00281000
280.00 P0.36-40.98%2162,10005-09GLD250530P00280000
279.00 P0.40+37.93%215805-09GLD250530P00279000
278.00 P0.33-34.00%67305-09GLD250530P00278000
277.50 P0.30-53.85%131005-06GLD250530P00277500
277.00 P0.28-33.33%1141105-06GLD250530P00277000
276.00 P0.25-10.71%2048705-09GLD250530P00276000
275.00 P0.25-30.56%10656105-09GLD250530P00275000
274.00 P0.22-31.25%410005-09GLD250530P00274000
273.00 P0.210.00%4012305-07GLD250530P00273000
272.50 P0.25-13.79%213305-09GLD250530P00272500
272.00 P0.19-32.14%21805-09GLD250530P00272000
271.00 P0.18-28.00%21105-09GLD250530P00271000
270.00 P0.18-25.00%1074105-09GLD250530P00270000
269.00 P0.18-73.53%21405-06GLD250530P00269000
268.00 P0.15-31.82%18105-06GLD250530P00268000
267.50 P0.16-58.97%3605-07GLD250530P00267500
267.00 P0.16-23.81%1705-07GLD250530P00267000
266.00 P0.12-33.33%212405-09GLD250530P00266000
265.00 P0.13-31.58%27213,09605-09GLD250530P00265000
264.00 P0.16-40.74%11105-08GLD250530P00264000
263.00 P0.35-16.67%101104-21GLD250530P00263000
262.00 P0.11-26.67%5905-06GLD250530P00262000
261.00 P00%0GLD250530P00261000
260.00 P0.09-10.00%54040805-09GLD250530P00260000
255.00 P0.08-11.11%12305-07GLD250530P00255000
250.00 P0.10+42.86%16305-08GLD250530P00250000
245.00 P0.05-28.57%27205-09GLD250530P00245000
240.00 P0.060.00%64805-09GLD250530P00240000
235.00 P0.07-12.50%106605-01GLD250530P00235000
230.00 P0.050.00%513005-05GLD250530P00230000
225.00 P0.03-40.00%93005-06GLD250530P00225000
220.00 P0.03-25.00%1094005-01GLD250530P00220000
215.00 P0.110%1004-23GLD250530P00215000
210.00 P0.030%1104-28GLD250530P00210000
205.00 P0.03-62.50%4305-02GLD250530P00205000
200.00 P0.07+40.00%44804-22GLD250530P00200000
195.00 P00%0GLD250530P00195000
190.00 P0.060%101004-14GLD250530P00190000
185.00 P00%0GLD250530P00185000
180.00 P00%0GLD250530P00180000
175.00 P00%0GLD250530P00175000


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