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)14,375,881
298.62Bid   298.90Ask   0.28Spread
Pre-market
May 13, 2025 8:55:30 AM EDT
299.00USD+0.272%(+0.81)154,983
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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3517,4985,3865,116


GLD Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 6, 2025 Exp. - Max Pain @ $308.00

Puts
Calls


GLD Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C0.13+116.67%1012205-06GLD250606C00400000
395.00 C0.060%15505-01GLD250606C00395000
390.00 C00%0GLD250606C00390000
385.00 C0.170%5505-07GLD250606C00385000
380.00 C0.17-34.62%91805-07GLD250606C00380000
375.00 C0.12+20.00%101,88105-09GLD250606C00375000
370.00 C0.16-44.83%22805-08GLD250606C00370000
365.00 C0.21-27.59%42805-08GLD250606C00365000
360.00 C0.190.00%43616205-09GLD250606C00360000
355.00 C0.22-8.33%23005-09GLD250606C00355000
350.00 C0.28-52.54%3312105-08GLD250606C00350000
345.00 C0.48+14.29%64205-09GLD250606C00345000
340.00 C0.61+17.31%8434305-09GLD250606C00340000
335.00 C0.95+39.71%18857005-09GLD250606C00335000
330.00 C1.34+14.53%5219205-09GLD250606C00330000
329.00 C1.49-21.99%29005-09GLD250606C00329000
328.00 C1.42-53.44%63205-09GLD250606C00328000
327.00 C1.71-51.14%410405-09GLD250606C00327000
326.00 C1.94+28.48%83805-09GLD250606C00326000
325.00 C1.80+11.11%3034805-09GLD250606C00325000
324.00 C2.39+29.89%23205-09GLD250606C00324000
323.00 C2.45-16.95%65505-09GLD250606C00323000
322.00 C2.64+32.66%128805-09GLD250606C00322000
321.00 C2.92+30.36%419305-09GLD250606C00321000
320.00 C2.80+11.55%41239705-09GLD250606C00320000
319.00 C3.35+39.58%125105-09GLD250606C00319000
318.00 C2.85-43.34%496905-08GLD250606C00318000
317.50 C4.11-32.62%24205-08GLD250606C00317500
317.00 C3.92+22.50%9841705-09GLD250606C00317000
316.00 C4.30+19.44%1288305-09GLD250606C00316000
315.00 C4.10+7.89%11429305-09GLD250606C00315000
314.00 C4.97+22.11%26505-09GLD250606C00314000
313.00 C5.00+22.25%2427705-09GLD250606C00313000
312.50 C4.69-35.75%112905-08GLD250606C00312500
312.00 C6.00+33.33%3410505-09GLD250606C00312000
311.00 C5.95+26.06%13411405-09GLD250606C00311000
310.00 C6.34+15.27%5412305-09GLD250606C00310000
309.00 C7.00+20.48%144505-09GLD250606C00309000
308.00 C7.40+15.63%4411705-09GLD250606C00308000
307.50 C7.85+20.77%364905-09GLD250606C00307500
307.00 C7.32+14.38%787805-09GLD250606C00307000
306.00 C8.40+13.51%389605-09GLD250606C00306000
305.00 C8.38+8.83%5815905-09GLD250606C00305000
304.00 C9.30+12.05%286705-09GLD250606C00304000
303.00 C8.35-43.47%209805-08GLD250606C00303000
302.50 C12.48-23.67%11705-08GLD250606C00302500
302.00 C10.75+18.13%68305-09GLD250606C00302000
301.00 C16.25+117.83%31605-06GLD250606C00301000
300.00 C11.65+12.02%606105-09GLD250606C00300000
299.00 C12.85+19.31%22005-09GLD250606C00299000
298.00 C14.07+25.29%2905-09GLD250606C00298000
297.50 C12.00-31.43%102305-08GLD250606C00297500
297.00 C15.05-2.34%26405-09GLD250606C00297000
296.00 C15.80-26.75%22105-09GLD250606C00296000
295.00 C16.03+19.18%102205-09GLD250606C00295000
294.00 C21.66+39.74%101405-06GLD250606C00294000
293.00 C17.35+4.52%2805-08GLD250606C00293000
292.50 C10.410%2205-01GLD250606C00292500
292.00 C17.67-24.26%2805-09GLD250606C00292000
291.00 C19.50-17.89%21505-08GLD250606C00291000
290.00 C19.45-25.76%6705-09GLD250606C00290000
289.00 C22.62-20.63%11505-08GLD250606C00289000
288.00 C20.65+37.67%11605-05GLD250606C00288000
287.50 C22.60-24.16%4505-08GLD250606C00287500
287.00 C26.96+19.56%101205-07GLD250606C00287000
286.00 C22.57+7.48%2305-09GLD250606C00286000
285.00 C29.50+84.38%1105-06GLD250606C00285000
284.00 C30.75+85.02%1705-07GLD250606C00284000
283.00 C30.77+59.43%2505-06GLD250606C00283000
282.00 C32.85+63.84%3305-06GLD250606C00282000
280.00 C26.55-23.60%66505-08GLD250606C00280000
275.00 C33.00+31.58%4105-09GLD250606C00275000
270.00 C36.75+18.55%1205-05GLD250606C00270000
265.00 C00%0GLD250606C00265000
260.00 C45.860%202004-30GLD250606C00260000
255.00 C00%0GLD250606C00255000
250.00 C63.15+12.49%1105-06GLD250606C00250000
245.00 C00%0GLD250606C00245000
240.00 C72.950%1105-07GLD250606C00240000
235.00 C00%0GLD250606C00235000
230.00 C77.280%1104-29GLD250606C00230000
225.00 C00%0GLD250606C00225000
220.00 C00%0GLD250606C00220000
215.00 C00%0GLD250606C00215000
210.00 C00%0GLD250606C00210000
205.00 C00%0GLD250606C00205000
200.00 C00%0GLD250606C00200000
195.00 C00%0GLD250606C00195000
190.00 C00%0GLD250606C00190000
185.00 C00%0GLD250606C00185000
180.00 C00%0GLD250606C00180000
175.00 C00%0GLD250606C00175000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0GLD250606P00400000
395.00 P86.050%2005-08GLD250606P00395000
390.00 P77.810%10005-07GLD250606P00390000
385.00 P00%0GLD250606P00385000
380.00 P72.150%5005-08GLD250606P00380000
375.00 P00%0GLD250606P00375000
370.00 P00%0GLD250606P00370000
365.00 P51.940%2105-06GLD250606P00365000
360.00 P46.990%2105-06GLD250606P00360000
355.00 P00%0GLD250606P00355000
350.00 P41.90+10.21%5105-08GLD250606P00350000
345.00 P31.670%4105-06GLD250606P00345000
340.00 P35.63+27.16%1205-08GLD250606P00340000
335.00 P30.82+25.69%6705-08GLD250606P00335000
330.00 P26.00+32.65%1105-08GLD250606P00330000
329.00 P25.10+31.07%2205-08GLD250606P00329000
328.00 P00%0GLD250606P00328000
327.00 P17.400%1105-07GLD250606P00327000
326.00 P18.200%3305-08GLD250606P00326000
325.00 P20.50-6.65%2305-05GLD250606P00325000
324.00 P00%0GLD250606P00324000
323.00 P16.750%1105-08GLD250606P00323000
322.00 P00%0GLD250606P00322000
321.00 P00%0GLD250606P00321000
320.00 P18.15+66.82%231705-08GLD250606P00320000
319.00 P10.90-52.00%12405-06GLD250606P00319000
318.00 P11.06+17.41%11805-07GLD250606P00318000
317.50 P00%0GLD250606P00317500
317.00 P11.53+16.46%86305-08GLD250606P00317000
316.00 P10.87+17.01%81305-08GLD250606P00316000
315.00 P9.30-30.08%21305-09GLD250606P00315000
314.00 P13.15+76.51%3152505-08GLD250606P00314000
313.00 P8.25+22.22%1017105-07GLD250606P00313000
312.50 P12.05+64.62%73405-08GLD250606P00312500
312.00 P8.71+22.68%25905-08GLD250606P00312000
311.00 P8.57+12.32%25605-09GLD250606P00311000
310.00 P8.24-21.67%288105-09GLD250606P00310000
309.00 P7.40-24.10%61505-09GLD250606P00309000
308.00 P6.77-23.50%784605-09GLD250606P00308000
307.50 P6.76+21.80%284005-09GLD250606P00307500
307.00 P6.24-27.44%326905-09GLD250606P00307000
306.00 P6.20-16.33%7637205-09GLD250606P00306000
305.00 P5.70-17.99%1881,44405-09GLD250606P00305000
304.00 P4.88-23.75%817405-09GLD250606P00304000
303.00 P4.80-25.58%3414205-09GLD250606P00303000
302.50 P4.55-19.18%224105-09GLD250606P00302500
302.00 P4.40-22.94%230005-09GLD250606P00302000
301.00 P3.75-29.25%421905-09GLD250606P00301000
300.00 P3.75-21.05%2421,17205-09GLD250606P00300000
299.00 P3.26-23.47%205405-09GLD250606P00299000
298.00 P3.10-21.52%2612805-09GLD250606P00298000
297.50 P2.86+12.16%2417605-09GLD250606P00297500
297.00 P2.88-28.89%5266405-09GLD250606P00297000
296.00 P2.39-28.66%6416505-09GLD250606P00296000
295.00 P2.20-32.31%3016105-09GLD250606P00295000
294.00 P2.07-34.29%7013605-09GLD250606P00294000
293.00 P1.96-23.14%41,04005-09GLD250606P00293000
292.50 P2.33+61.81%44305-08GLD250606P00292500
292.00 P1.82-6.67%219505-09GLD250606P00292000
291.00 P1.47-31.31%10212105-09GLD250606P00291000
290.00 P1.46-23.96%3626205-09GLD250606P00290000
289.00 P1.28-25.15%1612005-09GLD250606P00289000
288.00 P1.14-27.85%22215405-09GLD250606P00288000
287.50 P1.46+73.81%222905-08GLD250606P00287500
287.00 P1.09-27.81%4418805-09GLD250606P00287000
286.00 P0.97-25.38%23005-09GLD250606P00286000
285.00 P0.90-21.74%207605-09GLD250606P00285000
284.00 P0.80+25.00%107705-09GLD250606P00284000
283.00 P0.88+44.26%123005-08GLD250606P00283000
282.00 P0.64-37.25%610505-09GLD250606P00282000
280.00 P0.54-30.77%8437905-09GLD250606P00280000
275.00 P0.35-30.00%2234805-09GLD250606P00275000
270.00 P0.25-30.56%16818905-09GLD250606P00270000
265.00 P0.19-9.52%1012805-09GLD250606P00265000
260.00 P0.16-5.88%3612305-08GLD250606P00260000
255.00 P0.220%3304-28GLD250606P00255000
250.00 P0.10-9.09%22105-09GLD250606P00250000
245.00 P0.090%8405-09GLD250606P00245000
240.00 P0.07-50.00%6705-07GLD250606P00240000
235.00 P0.070%1105-07GLD250606P00235000
230.00 P0.060%1104-28GLD250606P00230000
225.00 P0.05-28.57%21105-09GLD250606P00225000
220.00 P00%0GLD250606P00220000
215.00 P00%0GLD250606P00215000
210.00 P00%0GLD250606P00210000
205.00 P00%0GLD250606P00205000
200.00 P0.020%1105-01GLD250606P00200000
195.00 P00%0GLD250606P00195000
190.00 P00%0GLD250606P00190000
185.00 P00%0GLD250606P00185000
180.00 P00%0GLD250606P00180000
175.00 P00%0GLD250606P00175000


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