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 16, 2025 3:59:30 PM EDT
294.26USD-1.202%(-3.58)14,173,039
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
292.82USD-1.685%(-5.02)336,677
After-hours
May 16, 2025 4:58:30 PM EDT
295.30USD+0.353%(+1.04)517,519
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 21, 2025May 23, 2025May 28, 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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,16842,9268,15831,579


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

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

Puts
Calls

GLD Jun 30, 2025 Exp. - Max Pain @ $277.00

Puts
Calls


GLD Jun 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
400 C0.07+40.00%386505-15GLD250630C00400000
395 C0.06-14.29%10053805-14GLD250630C00395000
390 C0.090.00%508505-13GLD250630C00390000
385 C0.09+12.50%111605-15GLD250630C00385000
380 C0.13+30.00%736805-15GLD250630C00380000
375 C0.12+9.09%11,42305-15GLD250630C00375000
370 C0.16+45.45%241,02205-15GLD250630C00370000
365 C0.19+35.71%101,23805-15GLD250630C00365000
360 C0.21+31.25%1039105-15GLD250630C00360000
355 C0.26+36.84%112605-15GLD250630C00355000
350 C0.35+52.17%4477305-15GLD250630C00350000
345 C0.470.00%51,61405-15GLD250630C00345000
340 C0.59+73.53%205,06705-15GLD250630C00340000
335 C0.78+81.40%1055,82605-15GLD250630C00335000
330 C1.02+67.21%24889605-15GLD250630C00330000
329 C0.92+31.43%210105-15GLD250630C00329000
328 C1.39-57.49%317005-12GLD250630C00328000
327 C1.17-25.48%110005-13GLD250630C00327000
326 C1.30-65.33%69753105-15GLD250630C00326000
325 C1.21+40.70%4594605-15GLD250630C00325000
324 C1.55+50.49%11415605-15GLD250630C00324000
323 C1.20+27.66%17105-15GLD250630C00323000
322 C1.77-8.76%35551205-15GLD250630C00322000
321 C1.19-37.37%73705-14GLD250630C00321000
320 C2.20+74.60%822,81205-15GLD250630C00320000
319 C2.13+50.00%2361105-15GLD250630C00319000
318 C2.40+76.47%717605-15GLD250630C00318000
317 C2.53+70.95%624005-15GLD250630C00317000
316 C1.64-40.79%3528805-14GLD250630C00316000
315 C2.84+51.87%131,64805-15GLD250630C00315000
314 C3.00+50.00%833405-15GLD250630C00314000
313 C3.25+61.69%720605-15GLD250630C00313000
312 C3.45+54.02%2439105-15GLD250630C00312000
311 C3.85+63.14%4316905-15GLD250630C00311000
310 C4.15+50.91%2211,30705-15GLD250630C00310000
309 C3.60+28.57%28305-15GLD250630C00309000
308 C3.42+17.93%46305-15GLD250630C00308000
307 C4.75+50.32%2426305-15GLD250630C00307000
306 C4.48+32.54%582505-15GLD250630C00306000
305 C5.51+40.56%1125,03405-15GLD250630C00305000
304 C6.00+53.85%320805-15GLD250630C00304000
303 C6.20+41.23%557005-15GLD250630C00303000
302 C6.60-9.59%733905-15GLD250630C00302000
301 C6.87+40.20%515905-15GLD250630C00301000
300 C7.82+40.90%6032,55605-15GLD250630C00300000
299 C8.20+50.46%10446505-15GLD250630C00299000
298 C8.85+42.74%7632605-15GLD250630C00298000
297 C8.75+37.80%1322805-15GLD250630C00297000
296 C9.90+32.89%4121405-15GLD250630C00296000
295 C10.20+43.66%6853905-15GLD250630C00295000
294 C10.30+35.53%215905-15GLD250630C00294000
293 C10.15+18.99%320005-15GLD250630C00293000
292 C11.90+32.66%532705-15GLD250630C00292000
291 C12.14-9.27%121305-15GLD250630C00291000
290 C13.42+36.24%2997505-15GLD250630C00290000
289 C14.10+31.78%29405-15GLD250630C00289000
288 C11.80-18.45%1320005-14GLD250630C00288000
287 C14.61+20.54%1168005-15GLD250630C00287000
286 C14.07-17.14%647305-15GLD250630C00286000
285 C16.50+27.91%1038805-15GLD250630C00285000
284 C13.92-20.00%522405-14GLD250630C00284000
283 C18.15-5.96%123505-15GLD250630C00283000
282 C18.91-30.09%1122205-12GLD250630C00282000
281 C18.27-13.00%125305-15GLD250630C00281000
280 C16.64-25.35%1445705-14GLD250630C00280000
279 C21.95-28.55%612205-12GLD250630C00279000
278 C22.56-42.17%816005-12GLD250630C00278000
277 C23.35-41.99%312905-12GLD250630C00277000
276 C22.28+3.87%117405-15GLD250630C00276000
275 C24.35+14.37%13,09005-15GLD250630C00275000
274 C34.50+30.68%139804-16GLD250630C00274000
273 C46.03+19.75%232304-21GLD250630C00273000
272 C26.05-27.44%541505-15GLD250630C00272000
271 C41.05+15.47%117805-08GLD250630C00271000
270 C26.05-34.13%141,99905-14GLD250630C00270000
269 C39.71+30.41%115005-05GLD250630C00269000
268 C36.85+4.33%628504-25GLD250630C00268000
267 C31.60-26.43%6929405-01GLD250630C00267000
266 C35.14-16.53%524205-12GLD250630C00266000
265 C44.80+12.00%272604-24GLD250630C00265000
264 C00%0GLD250630C00264000
263 C37.800%1105-12GLD250630C00263000
262 C56.010%1104-21GLD250630C00262000
261 C00%0GLD250630C00261000
260 C35.00-30.28%201,33005-14GLD250630C00260000
255 C43.78-14.66%11,03605-12GLD250630C00255000
250 C56.65-14.17%186405-08GLD250630C00250000
245 C63.27+8.80%11,02504-28GLD250630C00245000
240 C58.80-2.83%91,16705-15GLD250630C00240000
235 C63.06-2.23%11,00605-15GLD250630C00235000
230 C70.91-16.23%222905-13GLD250630C00230000
225 C73.35+45.54%171005-01GLD250630C00225000
220 C87.45+31.60%110104-16GLD250630C00220000
215 C78.75-5.75%212905-14GLD250630C00215000
210 C98.77+34.88%12804-24GLD250630C00210000
205 C89.75-5.63%52505-14GLD250630C00205000
200 C94.59-13.30%26405-14GLD250630C00200000
199 C106.20+47.42%61004-17GLD250630C00199000
198 C109.39+102.31%63404-24GLD250630C00198000
197 C74.03+22.93%22503-11GLD250630C00197000
196 C75.33+37.56%404603-04GLD250630C00196000
195 C76.08-0.03%25803-04GLD250630C00195000
194 C105.35+1.59%12604-15GLD250630C00194000
190 C108.25-7.10%13905-12GLD250630C00190000
185 C57.90-16.09%1112-19GLD250630C00185000
180 C119.98+1.63%1505-13GLD250630C00180000
175 C132.15+6.53%2604-16GLD250630C00175000
170 C100.67+37.53%16103-04GLD250630C00170000
165 C132.60+25.60%1904-14GLD250630C00165000
160 C139.10+1.13%21504-15GLD250630C00160000
155 C143.25+16.41%149204-15GLD250630C00155000
Puts
StrikePriceChangeVolOILastContract Name
400 P00%0GLD250630P00400000
395 P00%0GLD250630P00395000
390 P82.850%33005-08GLD250630P00390000
385 P77.800%5005-08GLD250630P00385000
380 P00%0GLD250630P00380000
375 P77.01-1.36%2005-13GLD250630P00375000
370 P73.05+14.79%1005-15GLD250630P00370000
365 P68.05-5.10%2105-15GLD250630P00365000
360 P54.490%2004-29GLD250630P00360000
355 P47.26+11.20%1105-08GLD250630P00355000
350 P42.37+12.33%1105-08GLD250630P00350000
345 P33.140%2204-22GLD250630P00345000
340 P34.97-1.77%2304-29GLD250630P00340000
335 P23.68-36.77%101305-06GLD250630P00335000
330 P31.10-2.14%21005-13GLD250630P00330000
329 P30.80+35.38%1205-12GLD250630P00329000
328 P00%0GLD250630P00328000
327 P00%0GLD250630P00327000
326 P26.45-0.56%2104-25GLD250630P00326000
325 P30.12+14.09%1805-15GLD250630P00325000
324 P00%0GLD250630P00324000
323 P17.70+13.10%1205-08GLD250630P00323000
322 P17.250%5505-08GLD250630P00322000
321 P00%0GLD250630P00321000
320 P26.65+45.63%2026105-14GLD250630P00320000
319 P00%0GLD250630P00319000
318 P19.11+27.40%51604-23GLD250630P00318000
317 P22.28+49.53%10030105-01GLD250630P00317000
316 P20.00+66.25%2022705-12GLD250630P00316000
315 P20.94-8.96%128705-15GLD250630P00315000
314 P18.85+40.67%733405-12GLD250630P00314000
313 P20.97+18.81%46905-14GLD250630P00313000
312 P20.65+35.86%184505-14GLD250630P00312000
311 P16.11-14.99%2032105-15GLD250630P00311000
310 P15.72-12.62%441905-15GLD250630P00310000
309 P18.01+33.90%44405-14GLD250630P00309000
308 P13.95+16.06%544805-15GLD250630P00308000
307 P16.45+46.22%440705-14GLD250630P00307000
306 P13.45-10.09%16805-15GLD250630P00306000
305 P11.25-24.75%317205-15GLD250630P00305000
304 P13.65+33.17%245205-14GLD250630P00304000
303 P12.25+29.63%119805-15GLD250630P00303000
302 P9.81-18.25%1215505-15GLD250630P00302000
301 P10.77+103.59%25005-14GLD250630P00301000
300 P8.40-26.19%851,86205-15GLD250630P00300000
299 P9.45-4.06%14205-15GLD250630P00299000
298 P7.60-24.00%176605-15GLD250630P00298000
297 P7.00-20.00%22795905-15GLD250630P00297000
296 P6.82-18.32%517105-15GLD250630P00296000
295 P5.95-25.63%11773505-15GLD250630P00295000
294 P5.70-23.08%4017305-15GLD250630P00294000
293 P5.00-27.54%4618105-15GLD250630P00293000
292 P5.06-20.31%1073405-15GLD250630P00292000
291 P4.50-20.35%65505-15GLD250630P00291000
290 P4.05-26.36%2221,37905-15GLD250630P00290000
289 P3.86-27.85%115405-15GLD250630P00289000
288 P3.65-22.67%1152905-15GLD250630P00288000
287 P3.30-17.50%714505-15GLD250630P00287000
286 P2.98-28.19%218905-15GLD250630P00286000
285 P2.63-30.79%11161805-15GLD250630P00285000
284 P2.60-23.53%3648705-15GLD250630P00284000
283 P2.20-27.87%2718205-15GLD250630P00283000
282 P2.13-28.52%1336705-15GLD250630P00282000
281 P1.93-23.72%255505-15GLD250630P00281000
280 P1.68-28.81%901,01905-15GLD250630P00280000
279 P1.55-27.23%5911505-15GLD250630P00279000
278 P1.45-27.14%1991505-15GLD250630P00278000
277 P1.33-26.92%182,96205-15GLD250630P00277000
276 P1.47+53.13%5087505-14GLD250630P00276000
275 P1.08-32.50%3278305-15GLD250630P00275000
274 P1.20-4.76%16305-15GLD250630P00274000
273 P0.91-24.17%485905-15GLD250630P00273000
272 P0.87-18.69%121105-15GLD250630P00272000
271 P1.10+32.53%4257705-14GLD250630P00271000
270 P0.69-29.59%35874105-15GLD250630P00270000
269 P0.65-27.78%291,26105-15GLD250630P00269000
268 P0.62+34.78%2027105-08GLD250630P00268000
267 P0.67+42.55%1532805-15GLD250630P00267000
266 P0.71+73.17%726005-14GLD250630P00266000
265 P0.55-17.91%968505-15GLD250630P00265000
264 P0.37+2.78%404905-08GLD250630P00264000
263 P00%0GLD250630P00263000
262 P0.43+2.38%2205-12GLD250630P00262000
261 P0.43-25.86%12205-15GLD250630P00261000
260 P0.37-11.90%188805-15GLD250630P00260000
255 P0.31+6.90%1689205-14GLD250630P00255000
250 P0.23+27.78%11,72405-14GLD250630P00250000
245 P0.17+21.43%783205-14GLD250630P00245000
240 P0.15-6.25%101,09505-15GLD250630P00240000
235 P0.15+15.38%1556105-14GLD250630P00235000
230 P0.09-18.18%263705-13GLD250630P00230000
225 P0.07-36.36%925305-13GLD250630P00225000
220 P0.20+11.11%191,22704-22GLD250630P00220000
215 P0.10+11.11%465405-02GLD250630P00215000
210 P0.040.00%11,13805-14GLD250630P00210000
205 P0.06-57.14%249005-09GLD250630P00205000
200 P0.04-20.00%1048305-15GLD250630P00200000
199 P0.10-23.08%41404-21GLD250630P00199000
198 P0.23-8.00%1038901-15GLD250630P00198000
197 P0.12-36.84%8504-14GLD250630P00197000
196 P0.38-25.49%2511-29GLD250630P00196000
195 P0.02-71.43%118305-15GLD250630P00195000
194 P0.12-88.12%128302-18GLD250630P00194000
190 P0.03-40.00%189304-30GLD250630P00190000
185 P0.12+140.00%219004-04GLD250630P00185000
180 P0.15+50.00%1604-07GLD250630P00180000
175 P0.03-72.73%11404-24GLD250630P00175000
170 P0.07-66.67%50302-18GLD250630P00170000
165 P0.08+300.00%25735604-07GLD250630P00165000
160 P0.01-50.00%219905-09GLD250630P00160000
155 P0.01-50.00%41,41905-15GLD250630P00155000


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