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 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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80,584117,71623,902148,670


GLD Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

GLD Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 19, 2025 Exp. - Max Pain @ $277.00

Puts
Calls


GLD Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C0.23+35.29%12205-15GLD250919C00460000
455 C0.200%2205-12GLD250919C00455000
450 C0.20-44.44%1405-13GLD250919C00450000
445 C00%0GLD250919C00445000
440 C0.28-28.21%52405-12GLD250919C00440000
435 C0.54-47.06%1204-23GLD250919C00435000
430 C0.30-21.05%277105-12GLD250919C00430000
425 C0.30-16.67%11205-13GLD250919C00425000
420 C0.32-5.88%49705-13GLD250919C00420000
415 C00%0GLD250919C00415000
410 C0.31-20.51%851405-14GLD250919C00410000
405 C0.36-25.00%12305-14GLD250919C00405000
400 C0.56+16.67%834305-15GLD250919C00400000
395 C0.43-17.31%63305-14GLD250919C00395000
390 C0.72+35.85%21,23705-15GLD250919C00390000
385 C0.82+41.38%349105-15GLD250919C00385000
380 C0.95+48.44%81,05405-15GLD250919C00380000
375 C1.00-45.95%131,54705-13GLD250919C00375000
370 C1.20+42.86%431,30305-15GLD250919C00370000
365 C0.96-59.49%10636005-14GLD250919C00365000
360 C1.66+46.90%133,47105-15GLD250919C00360000
355 C1.81+38.17%2036105-15GLD250919C00355000
350 C2.20+33.33%86,42805-15GLD250919C00350000
345 C2.61+28.57%154,21005-15GLD250919C00345000
340 C3.31+43.91%17,53723,31905-15GLD250919C00340000
335 C3.82+37.41%202,54705-15GLD250919C00335000
330 C4.59+31.52%84,00005-15GLD250919C00330000
329 C3.55-57.23%110305-14GLD250919C00329000
328 C4.84+34.44%242705-15GLD250919C00328000
327 C8.15-11.89%127005-08GLD250919C00327000
326 C4.10-63.06%14305-14GLD250919C00326000
325 C5.80+43.21%11519,90405-15GLD250919C00325000
324 C5.95+38.37%45205-15GLD250919C00324000
323 C6.46-35.59%1305-13GLD250919C00323000
322 C6.38-0.31%820205-15GLD250919C00322000
321 C5.30+5.79%13305-15GLD250919C00321000
320 C6.70+31.37%452,49505-15GLD250919C00320000
319 C14.19-10.19%13405-07GLD250919C00319000
318 C6.35+18.91%54205-15GLD250919C00318000
317 C5.70-26.45%1,0031,02705-14GLD250919C00317000
316 C6.62+9.42%383405-15GLD250919C00316000
315 C7.80+28.93%762,35605-15GLD250919C00315000
314 C8.20+24.24%146605-15GLD250919C00314000
313 C6.65-27.24%13,24405-14GLD250919C00313000
312 C7.90+15.33%111405-15GLD250919C00312000
311 C9.02+21.89%55905-15GLD250919C00311000
310 C9.90+30.26%123,75905-15GLD250919C00310000
309 C8.80-16.19%21,56805-15GLD250919C00309000
308 C9.95+24.38%127605-15GLD250919C00308000
307 C10.45+25.90%610705-15GLD250919C00307000
306 C9.80-11.71%223105-15GLD250919C00306000
305 C11.35+27.10%41,46505-15GLD250919C00305000
304 C10.55+10.82%232005-15GLD250919C00304000
303 C10.00-24.81%122705-14GLD250919C00303000
302 C10.35-24.45%218705-14GLD250919C00302000
301 C13.00+21.50%1262205-15GLD250919C00301000
300 C13.88+23.93%17,73921,79905-15GLD250919C00300000
299 C13.70+16.10%31,04205-15GLD250919C00299000
298 C14.35+20.39%210805-15GLD250919C00298000
297 C15.15+21.20%810505-15GLD250919C00297000
296 C15.50+16.10%7330705-15GLD250919C00296000
295 C15.94+19.76%1682,61005-15GLD250919C00295000
294 C16.48+17.13%2422005-15GLD250919C00294000
293 C17.12+19.30%23946405-15GLD250919C00293000
292 C17.65+17.67%837205-15GLD250919C00292000
291 C18.22-8.21%10817305-15GLD250919C00291000
290 C19.00+21.48%113,40005-15GLD250919C00290000
289 C19.47-23.20%436405-15GLD250919C00289000
288 C20.16+18.59%228905-15GLD250919C00288000
287 C20.94+19.18%217605-15GLD250919C00287000
286 C17.55-21.72%122205-14GLD250919C00286000
285 C21.70+14.33%2476405-15GLD250919C00285000
284 C24.53-16.11%249105-12GLD250919C00284000
283 C24.35-19.24%1047605-12GLD250919C00283000
282 C23.95+13.99%24,22505-15GLD250919C00282000
281 C25.00-15.54%11,62105-01GLD250919C00281000
280 C22.87+1.87%23,09005-15GLD250919C00280000
279 C32.85-26.03%269704-23GLD250919C00279000
278 C28.55-18.15%188705-12GLD250919C00278000
277 C37.52-3.67%12,06904-24GLD250919C00277000
276 C42.75+46.15%315405-06GLD250919C00276000
275 C28.00+10.02%114,19905-15GLD250919C00275000
274 C31.70-15.62%429205-12GLD250919C00274000
273 C30.80-5.43%42,26005-15GLD250919C00273000
272 C46.25-7.96%125304-22GLD250919C00272000
271 C33.10-35.48%128505-12GLD250919C00271000
270 C34.13+13.62%318,05905-15GLD250919C00270000
269 C40.75+4.49%214504-25GLD250919C00269000
268 C46.50+122.81%613404-28GLD250919C00268000
267 C28.30+22.25%222004-02GLD250919C00267000
266 C46.10+24.76%1517004-16GLD250919C00266000
265 C35.18+0.09%72,71605-15GLD250919C00265000
264 C49.33+68.42%1305-08GLD250919C00264000
263 C36.36-11.83%36205-14GLD250919C00263000
262 C41.50-3.71%1704-15GLD250919C00262000
261 C22.70-14.76%41004-07GLD250919C00261000
260 C42.28+11.70%886,97205-15GLD250919C00260000
259 C40.57-22.50%11605-14GLD250919C00259000
258 C48.85+2.84%21004-25GLD250919C00258000
257 C59.25+58.85%110504-22GLD250919C00257000
256 C22.20-4.52%1125703-11GLD250919C00256000
255 C47.40-12.43%13,33505-12GLD250919C00255000
254 C62.09+56.40%15905-07GLD250919C00254000
253 C58.10+158.57%29404-16GLD250919C00253000
252 C58.50-7.22%3958005-08GLD250919C00252000
251 C42.70+11.49%81304-01GLD250919C00251000
250 C51.55+8.66%193,22905-15GLD250919C00250000
249 C55.60+25.25%4204-11GLD250919C00249000
248 C59.00+9.77%5604-23GLD250919C00248000
247 C63.75-12.79%1505-05GLD250919C00247000
246 C58.58+27.65%23605-02GLD250919C00246000
245 C51.90-10.21%62,29405-14GLD250919C00245000
244 C44.65+54.50%10903-28GLD250919C00244000
243 C32.170%2103-11GLD250919C00243000
242 C00%0GLD250919C00242000
241 C00%0GLD250919C00241000
240 C56.73-8.03%93,82405-14GLD250919C00240000
235 C67.53-10.93%115505-12GLD250919C00235000
230 C73.44+0.37%111505-13GLD250919C00230000
225 C76.02-11.22%27405-12GLD250919C00225000
220 C81.57-15.10%513405-12GLD250919C00220000
215 C81.00-20.10%11105-14GLD250919C00215000
210 C82.33+22.55%11504-10GLD250919C00210000
205 C91.12+17.77%12105-14GLD250919C00205000
200 C96.23-3.75%14805-14GLD250919C00200000
199 C00%0GLD250919C00199000
198 C00%0GLD250919C00198000
197 C111.750%1104-16GLD250919C00197000
196 C112.300%1004-17GLD250919C00196000
195 C111.85+114.48%432604-17GLD250919C00195000
194 C00%0GLD250919C00194000
193 C00%0GLD250919C00193000
192 C76.360%2202-27GLD250919C00192000
191 C107.900%2204-14GLD250919C00191000
190 C81.50+2.89%13402-25GLD250919C00190000
189 C119.15-0.29%1904-17GLD250919C00189000
185 C122.62+0.84%1505-08GLD250919C00185000
180 C126.13-0.45%21304-25GLD250919C00180000
175 C93.60+26.74%4502-11GLD250919C00175000
170 C138.050%1104-16GLD250919C00170000
165 C142.95+59.19%81704-16GLD250919C00165000
160 C146.50+41.40%2204-17GLD250919C00160000
155 C152.65+5.17%1204-16GLD250919C00155000
150 C156.95-0.32%3404-17GLD250919C00150000
145 C161.950%1004-17GLD250919C00145000
140 C167.62+53.78%2305-05GLD250919C00140000
135 C165.05-3.05%13105-12GLD250919C00135000
130 C175.80+3.72%7104-17GLD250919C00130000
125 C180.65-0.82%253204-17GLD250919C00125000
120 C174.55-3.62%620505-14GLD250919C00120000
Puts
StrikePriceChangeVolOILastContract Name
460 P152.100%5005-08GLD250919P00460000
455 P00%0GLD250919P00455000
450 P00%0GLD250919P00450000
445 P00%0GLD250919P00445000
440 P00%0GLD250919P00440000
435 P127.400%1005-08GLD250919P00435000
430 P00%0GLD250919P00430000
425 P00%0GLD250919P00425000
420 P00%0GLD250919P00420000
415 P00%0GLD250919P00415000
410 P00%0GLD250919P00410000
405 P00%0GLD250919P00405000
400 P00%0GLD250919P00400000
395 P82.00-17.59%2205-06GLD250919P00395000
390 P86.25+16.55%1104-23GLD250919P00390000
385 P77.200%5005-08GLD250919P00385000
380 P82.80+8.24%2105-02GLD250919P00380000
375 P00%0GLD250919P00375000
370 P59.80+7.32%11004-22GLD250919P00370000
365 P00%0GLD250919P00365000
360 P48.65+3.58%616005-07GLD250919P00360000
355 P42.00-0.71%25035005-06GLD250919P00355000
350 P50.30+21.20%14105-13GLD250919P00350000
345 P35.050%464504-22GLD250919P00345000
340 P46.580%323205-14GLD250919P00340000
335 P30.63+1.59%4,0002,00705-09GLD250919P00335000
330 P31.55-5.45%131105-13GLD250919P00330000
329 P24.60+3.45%2405-08GLD250919P00329000
328 P00%0GLD250919P00328000
327 P00%0GLD250919P00327000
326 P00%0GLD250919P00326000
325 P19.60-17.99%161905-06GLD250919P00325000
324 P19.800%5504-22GLD250919P00324000
323 P21.750%2104-22GLD250919P00323000
322 P19.290%6304-22GLD250919P00322000
321 P19.87+12.58%353304-22GLD250919P00321000
320 P23.25+26.02%3085905-13GLD250919P00320000
319 P17.000%3304-21GLD250919P00319000
318 P16.00-24.60%31205-07GLD250919P00318000
317 P18.95-10.27%17118205-05GLD250919P00317000
316 P23.22+58.28%17005-15GLD250919P00316000
315 P22.82-8.17%91,21305-15GLD250919P00315000
314 P20.50+19.88%129605-12GLD250919P00314000
313 P20.95+0.87%31,39805-15GLD250919P00313000
312 P18.08-5.83%1031605-13GLD250919P00312000
311 P18.50+17.76%5011305-12GLD250919P00311000
310 P19.85-4.52%51,16805-15GLD250919P00310000
309 P12.80+5.79%27405-09GLD250919P00309000
308 P18.43+10.36%24305-14GLD250919P00308000
307 P16.15+34.58%39805-12GLD250919P00307000
306 P14.95+22.54%170605-13GLD250919P00306000
305 P15.55-12.05%1043305-15GLD250919P00305000
304 P14.55-0.89%15005-15GLD250919P00304000
303 P8.80+8.64%138605-07GLD250919P00303000
302 P14.52+21.00%629705-14GLD250919P00302000
301 P12.84+6.12%274505-15GLD250919P00301000
300 P12.26-15.04%2345,83605-15GLD250919P00300000
299 P11.80-14.12%67605-15GLD250919P00299000
298 P11.15-15.53%1233905-15GLD250919P00298000
297 P11.35-3.40%179105-15GLD250919P00297000
296 P9.88-17.80%1875405-15GLD250919P00296000
295 P9.55-15.11%5144,71905-15GLD250919P00295000
294 P10.15+14.56%5846405-15GLD250919P00294000
293 P9.75+59.84%147805-14GLD250919P00293000
292 P8.30-14.08%11632505-15GLD250919P00292000
291 P7.51+32.92%11,16405-12GLD250919P00291000
290 P7.45-14.66%5017,57505-15GLD250919P00290000
289 P7.10-12.88%158505-15GLD250919P00289000
288 P6.85-14.38%360505-15GLD250919P00288000
287 P6.95+28.70%22,03105-14GLD250919P00287000
286 P6.70+0.75%112705-15GLD250919P00286000
285 P5.70-13.64%12,24405-15GLD250919P00285000
284 P5.49-9.70%129005-15GLD250919P00284000
283 P6.05+28.72%1,0341,38605-14GLD250919P00283000
282 P4.25-7.61%13027005-13GLD250919P00282000
281 P4.18-5.22%15,45305-13GLD250919P00281000
280 P4.24-16.37%373,59205-15GLD250919P00280000
279 P3.92+48.48%11,21705-12GLD250919P00279000
278 P4.60+17.95%117105-14GLD250919P00278000
277 P2.54-13.61%16105-08GLD250919P00277000
276 P3.39+36.14%16505-12GLD250919P00276000
275 P3.12-17.89%2083,67205-15GLD250919P00275000
274 P3.10-13.89%112405-15GLD250919P00274000
273 P3.42+55.45%316705-14GLD250919P00273000
272 P2.60+35.42%120405-12GLD250919P00272000
271 P2.27+22.04%18405-13GLD250919P00271000
270 P2.32-16.55%17,62623,69005-15GLD250919P00270000
269 P2.38+27.27%230605-15GLD250919P00269000
268 P2.11-10.97%30257305-15GLD250919P00268000
267 P2.07+22.49%1795905-12GLD250919P00267000
266 P1.62+0.62%15,06205-13GLD250919P00266000
265 P1.78-11.44%3121,38605-15GLD250919P00265000
264 P1.57-23.41%4013705-08GLD250919P00264000
263 P1.56-10.86%220505-15GLD250919P00263000
262 P1.57-5.99%337605-15GLD250919P00262000
261 P1.46-11.52%11,91405-15GLD250919P00261000
260 P1.33-15.29%1147,35405-15GLD250919P00260000
259 P1.26+26.00%114905-12GLD250919P00259000
258 P1.43-13.86%102005-01GLD250919P00258000
257 P0.91-29.46%71205-07GLD250919P00257000
256 P1.02-79.80%12012104-30GLD250919P00256000
255 P1.01-15.83%91,05805-15GLD250919P00255000
254 P0.91-72.00%21005-13GLD250919P00254000
253 P0.96-32.87%18605-12GLD250919P00253000
252 P0.94-8.74%12,15504-28GLD250919P00252000
251 P0.77-54.17%23,87405-09GLD250919P00251000
250 P0.77-10.47%532,22605-15GLD250919P00250000
249 P0.76-51.28%197005-15GLD250919P00249000
248 P0.80-6.98%95005-14GLD250919P00248000
247 P2.29-26.13%1266803-14GLD250919P00247000
246 P0.81-19.00%11205-01GLD250919P00246000
245 P0.56-20.00%795705-13GLD250919P00245000
244 P1.00+4.17%312804-22GLD250919P00244000
243 P0.50-74.62%116705-13GLD250919P00243000
242 P0.97-61.66%2204-22GLD250919P00242000
241 P1.10-40.54%724404-14GLD250919P00241000
240 P0.51-10.53%29,79305-15GLD250919P00240000
235 P0.43-2.27%23,50405-15GLD250919P00235000
230 P0.39+11.43%55,13705-14GLD250919P00230000
225 P0.32-3.03%103,42305-07GLD250919P00225000
220 P0.27+12.50%112,85905-14GLD250919P00220000
215 P0.22-4.35%21,97905-14GLD250919P00215000
210 P0.21-38.24%23,62205-12GLD250919P00210000
205 P0.17-15.00%1,0091,66305-14GLD250919P00205000
200 P0.16+23.08%101,16505-15GLD250919P00200000
199 P0.160%101004-30GLD250919P00199000
198 P0.16-27.27%29419905-02GLD250919P00198000
197 P00%0GLD250919P00197000
196 P0.270%2104-04GLD250919P00196000
195 P0.15-42.31%4684,74605-02GLD250919P00195000
194 P00%0GLD250919P00194000
193 P00%0GLD250919P00193000
192 P00%0GLD250919P00192000
191 P00%0GLD250919P00191000
190 P0.10-23.08%31,21105-12GLD250919P00190000
189 P0.110.00%102005-08GLD250919P00189000
185 P0.08-33.33%152805-13GLD250919P00185000
180 P0.08-27.27%102,49105-15GLD250919P00180000
175 P0.07-22.22%4805-09GLD250919P00175000
170 P0.07-41.67%1804-28GLD250919P00170000
165 P0.060.00%211804-29GLD250919P00165000
160 P0.190%101011-18GLD250919P00160000
155 P00%0GLD250919P00155000
150 P0.09+28.57%11,37904-22GLD250919P00150000
145 P00%0GLD250919P00145000
140 P0.08-11.11%4691,25304-10GLD250919P00140000
135 P0.07+133.33%46956404-10GLD250919P00135000
130 P0.02-66.67%26,42504-25GLD250919P00130000
125 P0.07+75.00%3704-21GLD250919P00125000
120 P0.020.00%132205-15GLD250919P00120000


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