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 8:45:30 AM EDT
299.25USD+0.355%(+1.06)147,586
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
239551,57282


GLD Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 27, 2025 Exp. - Max Pain @ $311.00

Puts
Calls


GLD Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400.00 C00%0GLD250627C00400000
395.00 C0.150%4205-09GLD250627C00395000
390.00 C00%0GLD250627C00390000
385.00 C00%0GLD250627C00385000
380.00 C00%0GLD250627C00380000
375.00 C0.270%10505-09GLD250627C00375000
370.00 C00%0GLD250627C00370000
365.00 C0.380%4005-09GLD250627C00365000
360.00 C0.480%4205-09GLD250627C00360000
355.00 C0.600%4005-09GLD250627C00355000
350.00 C0.790%4205-09GLD250627C00350000
345.00 C1.280%2105-09GLD250627C00345000
340.00 C1.670%4005-09GLD250627C00340000
335.00 C1.890%2105-09GLD250627C00335000
330.00 C2.55+11.35%614705-09GLD250627C00330000
327.50 C3.33-14.40%801405-09GLD250627C00327500
326.00 C00%0GLD250627C00326000
325.00 C4.00+25.00%4420005-09GLD250627C00325000
324.00 C3.550%1105-08GLD250627C00324000
323.00 C4.050%343405-08GLD250627C00323000
322.50 C4.650%646405-08GLD250627C00322500
322.00 C4.300%343405-08GLD250627C00322000
321.00 C3.710%403905-08GLD250627C00321000
320.00 C5.27+15.82%412105-09GLD250627C00320000
319.00 C00%0GLD250627C00319000
318.00 C00%0GLD250627C00318000
317.50 C00%0GLD250627C00317500
317.00 C00%0GLD250627C00317000
316.00 C4.940%4405-08GLD250627C00316000
315.00 C00%0GLD250627C00315000
314.00 C6.150%464605-08GLD250627C00314000
313.00 C00%0GLD250627C00313000
312.50 C00%0GLD250627C00312500
312.00 C8.200%2205-08GLD250627C00312000
311.00 C9.690%1105-08GLD250627C00311000
310.00 C8.70+16.00%24205-09GLD250627C00310000
309.00 C9.400%4105-09GLD250627C00309000
308.00 C9.920%2105-09GLD250627C00308000
307.50 C10.500%10305-09GLD250627C00307500
307.00 C9.65+1.58%142405-09GLD250627C00307000
306.00 C10.05+0.50%212705-09GLD250627C00306000
305.00 C10.60+8.38%324605-09GLD250627C00305000
304.00 C11.150%2105-09GLD250627C00304000
303.00 C11.610%402005-09GLD250627C00303000
302.50 C10.850%1105-08GLD250627C00302500
302.00 C13.100%16805-09GLD250627C00302000
301.00 C13.800%1105-08GLD250627C00301000
300.00 C00%0GLD250627C00300000
299.00 C00%0GLD250627C00299000
298.00 C14.86-5.35%402105-09GLD250627C00298000
297.50 C14.300%1105-08GLD250627C00297500
297.00 C00%0GLD250627C00297000
296.00 C00%0GLD250627C00296000
295.00 C00%0GLD250627C00295000
294.00 C00%0GLD250627C00294000
293.00 C00%0GLD250627C00293000
292.00 C00%0GLD250627C00292000
291.00 C00%0GLD250627C00291000
290.00 C00%0GLD250627C00290000
289.00 C00%0GLD250627C00289000
288.00 C00%0GLD250627C00288000
287.00 C00%0GLD250627C00287000
286.00 C00%0GLD250627C00286000
285.00 C00%0GLD250627C00285000
284.00 C00%0GLD250627C00284000
283.00 C00%0GLD250627C00283000
282.00 C00%0GLD250627C00282000
280.00 C29.900%2105-09GLD250627C00280000
275.00 C00%0GLD250627C00275000
270.00 C00%0GLD250627C00270000
265.00 C00%0GLD250627C00265000
260.00 C00%0GLD250627C00260000
255.00 C00%0GLD250627C00255000
250.00 C00%0GLD250627C00250000
245.00 C00%0GLD250627C00245000
240.00 C00%0GLD250627C00240000
235.00 C00%0GLD250627C00235000
230.00 C00%0GLD250627C00230000
225.00 C00%0GLD250627C00225000
220.00 C00%0GLD250627C00220000
215.00 C00%0GLD250627C00215000
210.00 C00%0GLD250627C00210000
205.00 C00%0GLD250627C00205000
200.00 C00%0GLD250627C00200000
195.00 C00%0GLD250627C00195000
190.00 C00%0GLD250627C00190000
185.00 C00%0GLD250627C00185000
180.00 C00%0GLD250627C00180000
175.00 C00%0GLD250627C00175000
Puts
StrikePriceChangeVolOILastContract Name
400.00 P00%0GLD250627P00400000
395.00 P00%0GLD250627P00395000
390.00 P00%0GLD250627P00390000
385.00 P00%0GLD250627P00385000
380.00 P00%0GLD250627P00380000
375.00 P00%0GLD250627P00375000
370.00 P00%0GLD250627P00370000
365.00 P00%0GLD250627P00365000
360.00 P00%0GLD250627P00360000
355.00 P00%0GLD250627P00355000
350.00 P00%0GLD250627P00350000
345.00 P00%0GLD250627P00345000
340.00 P00%0GLD250627P00340000
335.00 P00%0GLD250627P00335000
330.00 P23.550%5505-08GLD250627P00330000
327.50 P00%0GLD250627P00327500
326.00 P00%0GLD250627P00326000
325.00 P00%0GLD250627P00325000
324.00 P00%0GLD250627P00324000
323.00 P00%0GLD250627P00323000
322.50 P00%0GLD250627P00322500
322.00 P00%0GLD250627P00322000
321.00 P00%0GLD250627P00321000
320.00 P00%0GLD250627P00320000
319.00 P00%0GLD250627P00319000
318.00 P00%0GLD250627P00318000
317.50 P00%0GLD250627P00317500
317.00 P00%0GLD250627P00317000
316.00 P13.250%1105-08GLD250627P00316000
315.00 P00%0GLD250627P00315000
314.00 P00%0GLD250627P00314000
313.00 P00%0GLD250627P00313000
312.50 P00%0GLD250627P00312500
312.00 P00%0GLD250627P00312000
311.00 P10.10+13.61%1,41470805-09GLD250627P00311000
310.00 P9.100%3305-08GLD250627P00310000
309.00 P9.00+12.22%1,42671405-09GLD250627P00309000
308.00 P8.51+4.42%2405-09GLD250627P00308000
307.50 P8.150%4205-09GLD250627P00307500
307.00 P8.260%221005-09GLD250627P00307000
306.00 P7.65-13.56%2205-09GLD250627P00306000
305.00 P7.000%561305-09GLD250627P00305000
304.00 P6.50-19.75%24605-09GLD250627P00304000
303.00 P00%0GLD250627P00303000
302.50 P00%0GLD250627P00302500
302.00 P5.95-11.85%4405-09GLD250627P00302000
301.00 P00%0GLD250627P00301000
300.00 P5.20-16.13%546605-09GLD250627P00300000
299.00 P4.300%343405-08GLD250627P00299000
298.00 P4.41-21.95%2205-09GLD250627P00298000
297.50 P5.410%323205-08GLD250627P00297500
297.00 P4.040%16005-09GLD250627P00297000
296.00 P3.820%16005-09GLD250627P00296000
295.00 P3.52-22.64%24805-09GLD250627P00295000
294.00 P00%0GLD250627P00294000
293.00 P00%0GLD250627P00293000
292.00 P2.850%8005-09GLD250627P00292000
291.00 P2.660%4005-09GLD250627P00291000
290.00 P2.370%10005-09GLD250627P00290000
289.00 P00%0GLD250627P00289000
288.00 P00%0GLD250627P00288000
287.00 P00%0GLD250627P00287000
286.00 P1.800%2005-09GLD250627P00286000
285.00 P1.660%12005-09GLD250627P00285000
284.00 P00%0GLD250627P00284000
283.00 P00%0GLD250627P00283000
282.00 P00%0GLD250627P00282000
280.00 P1.080%4005-09GLD250627P00280000
275.00 P0.750%14005-09GLD250627P00275000
270.00 P00%0GLD250627P00270000
265.00 P00%0GLD250627P00265000
260.00 P00%0GLD250627P00260000
255.00 P00%0GLD250627P00255000
250.00 P00%0GLD250627P00250000
245.00 P00%0GLD250627P00245000
240.00 P00%0GLD250627P00240000
235.00 P00%0GLD250627P00235000
230.00 P00%0GLD250627P00230000
225.00 P00%0GLD250627P00225000
220.00 P00%0GLD250627P00220000
215.00 P00%0GLD250627P00215000
210.00 P00%0GLD250627P00210000
205.00 P00%0GLD250627P00205000
200.00 P00%0GLD250627P00200000
195.00 P00%0GLD250627P00195000
190.00 P00%0GLD250627P00190000
185.00 P00%0GLD250627P00185000
180.00 P00%0GLD250627P00180000
175.00 P00%0GLD250627P00175000


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