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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,03969,3085,64480,129


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

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

Puts
Calls

GLD Dec 19, 2025 Exp. - Max Pain @ $285.00

Puts
Calls


GLD Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470 C0.46-6.12%2525305-13GLD251219C00470000
465 C1.480%2104-22GLD251219C00465000
460 C0.58-20.55%141505-15GLD251219C00460000
455 C2.01+5.79%2204-22GLD251219C00455000
450 C0.63+23.53%11,05105-15GLD251219C00450000
445 C1.37-41.70%143004-24GLD251219C00445000
440 C0.86+16.22%6063605-14GLD251219C00440000
435 C0.69-49.26%39205-15GLD251219C00435000
430 C0.86-32.81%726505-12GLD251219C00430000
425 C1.36-8.11%44005-08GLD251219C00425000
420 C1.11+15.63%3021305-14GLD251219C00420000
415 C0.88-59.45%120805-14GLD251219C00415000
410 C1.26+28.57%111105-15GLD251219C00410000
405 C1.07-61.23%15305-14GLD251219C00405000
400 C1.15-20.69%1,2146,43805-14GLD251219C00400000
395 C1.44-21.74%114405-15GLD251219C00395000
390 C1.95+31.76%3538,02305-15GLD251219C00390000
385 C2.16-49.18%22,82405-12GLD251219C00385000
380 C2.31+27.62%13,80405-15GLD251219C00380000
375 C2.02-26.01%21,51705-14GLD251219C00375000
370 C3.03+35.27%34,62705-15GLD251219C00370000
365 C3.45+33.20%447805-15GLD251219C00365000
360 C3.34+16.38%590405-15GLD251219C00360000
355 C4.31+45.12%10222005-15GLD251219C00355000
350 C4.91+30.93%3581,83305-15GLD251219C00350000
345 C4.35-21.48%172,64505-14GLD251219C00345000
340 C5.12-19.37%441,13305-14GLD251219C00340000
335 C7.25-3.33%10250905-15GLD251219C00335000
330 C8.29+25.42%4375,17805-15GLD251219C00330000
329 C8.48-9.79%5905-15GLD251219C00329000
328 C8.61-6.92%3001,51305-13GLD251219C00328000
327 C9.44-19.25%12605-01GLD251219C00327000
326 C9.25-5.13%43905-12GLD251219C00326000
325 C9.55+23.54%23,36205-15GLD251219C00325000
324 C9.90+4.21%14505-13GLD251219C00324000
323 C13.17-13.41%21004-30GLD251219C00323000
322 C19.51+44.73%2805-06GLD251219C00322000
321 C8.67-38.29%1505-14GLD251219C00321000
320 C10.75+21.47%92,61605-15GLD251219C00320000
319 C19.45+62.08%16305-06GLD251219C00319000
318 C11.33-42.63%112405-15GLD251219C00318000
317 C11.95-2.77%112305-15GLD251219C00317000
316 C11.93+16.96%15905-15GLD251219C00316000
315 C11.85+16.63%1014,49905-15GLD251219C00315000
314 C20.55-11.57%51105-07GLD251219C00314000
313 C11.30-13.48%218005-14GLD251219C00313000
312 C12.85-29.47%11305-01GLD251219C00312000
311 C11.40-20.28%41405-14GLD251219C00311000
310 C14.22+22.38%292,31105-15GLD251219C00310000
309 C14.20-3.47%516505-15GLD251219C00309000
308 C15.33-25.83%23505-13GLD251219C00308000
307 C12.75-20.06%41,55005-14GLD251219C00307000
306 C14.61-27.49%113605-15GLD251219C00306000
305 C16.45+18.94%4194205-15GLD251219C00305000
304 C17.43-24.38%48405-13GLD251219C00304000
303 C14.48-19.24%15605-14GLD251219C00303000
302 C18.37-31.46%41805-13GLD251219C00302000
301 C15.35-19.08%21905-14GLD251219C00301000
300 C18.35+19.31%834,76705-15GLD251219C00300000
299 C17.65+10.17%38905-15GLD251219C00299000
298 C19.79+21.11%329005-15GLD251219C00298000
297 C19.35+13.76%64005-15GLD251219C00297000
296 C17.98-16.68%11505-14GLD251219C00296000
295 C21.10+18.21%152,62505-15GLD251219C00295000
294 C20.40+11.35%16505-15GLD251219C00294000
293 C18.87-32.85%826105-14GLD251219C00293000
292 C22.19-5.89%412205-15GLD251219C00292000
291 C30.35+30.26%31205-05GLD251219C00291000
290 C22.85+10.39%1342205-15GLD251219C00290000
289 C40.45+61.80%12404-21GLD251219C00289000
288 C24.60+11.56%16905-15GLD251219C00288000
287 C22.83-10.75%14705-14GLD251219C00287000
286 C27.24-22.72%11005-12GLD251219C00286000
285 C23.30-14.34%460405-14GLD251219C00285000
284 C23.95-46.42%71,00405-14GLD251219C00284000
283 C27.92-19.91%321905-15GLD251219C00283000
282 C28.57-36.76%18211505-15GLD251219C00282000
281 C29.24+10.34%1039505-15GLD251219C00281000
280 C29.92+12.48%5945605-15GLD251219C00280000
279 C30.45+7.79%31,32505-15GLD251219C00279000
278 C31.53+14.65%1429805-15GLD251219C00278000
277 C32.50-13.33%141405-15GLD251219C00277000
276 C32.89-21.15%12018605-15GLD251219C00276000
275 C33.70+10.31%12534905-15GLD251219C00275000
274 C20.18-5.92%10503-21GLD251219C00274000
273 C35.00-16.77%2605-15GLD251219C00273000
272 C46.65+31.85%21504-16GLD251219C00272000
271 C45.35+2.83%2505-09GLD251219C00271000
270 C37.85+7.53%631,62205-15GLD251219C00270000
269 C55.65+56.98%2704-21GLD251219C00269000
268 C46.65+66.49%1805-05GLD251219C00268000
267 C38.70+61.59%303105-01GLD251219C00267000
266 C42.40-1.92%1205-12GLD251219C00266000
265 C38.85-7.04%110805-15GLD251219C00265000
264 C41.77+26.58%1619604-14GLD251219C00264000
263 C19.570%2002-27GLD251219C00263000
262 C45.15+105.13%1205-12GLD251219C00262000
261 C51.85-4.86%51004-23GLD251219C00261000
260 C42.17-8.35%358605-14GLD251219C00260000
259 C29.00+1.05%152004-08GLD251219C00259000
258 C57.86+47.23%26104-24GLD251219C00258000
257 C25.23+7.27%2303-05GLD251219C00257000
256 C26.35+0.96%1527703-05GLD251219C00256000
255 C63.95+11.22%214005-07GLD251219C00255000
254 C26.45-3.40%8603-07GLD251219C00254000
253 C40.11+18.11%2504-03GLD251219C00253000
252 C65.70+96.12%113605-07GLD251219C00252000
251 C66.93+94.85%21105-07GLD251219C00251000
250 C50.98-8.56%39905-14GLD251219C00250000
249 C30.52+5.31%8303-07GLD251219C00249000
248 C36.25+10.22%1005003-14GLD251219C00248000
247 C00%0GLD251219C00247000
246 C51.20+19.91%1204-10GLD251219C00246000
245 C60.73-12.35%11,56805-12GLD251219C00245000
244 C61.69+20.37%2204-11GLD251219C00244000
243 C62.70-14.25%1610305-13GLD251219C00243000
242 C42.110%1103-17GLD251219C00242000
241 C73.630%101005-08GLD251219C00241000
240 C65.30-12.47%211605-12GLD251219C00240000
235 C75.31-3.14%101804-23GLD251219C00235000
230 C80.99-0.38%11605-05GLD251219C00230000
225 C80.15-14.49%101605-13GLD251219C00225000
220 C84.99+1.77%105605-13GLD251219C00220000
215 C99.30+2.74%11405-08GLD251219C00215000
210 C93.90+47.87%1405-12GLD251219C00210000
205 C00%0GLD251219C00205000
200 C101.95-6.72%1116805-12GLD251219C00200000
199 C00%0GLD251219C00199000
195 C89.81+17.18%1303-18GLD251219C00195000
190 C82.68+40.88%10302-14GLD251219C00190000
185 C132.220%1105-07GLD251219C00185000
180 C121.630%1105-12GLD251219C00180000
175 C133.60+27.54%1204-23GLD251219C00175000
170 C00%0GLD251219C00170000
165 C00%0GLD251219C00165000
160 C148.20+4.38%1204-30GLD251219C00160000
155 C00%0GLD251219C00155000
150 C166.08+61.15%12205-06GLD251219C00150000
Puts
StrikePriceChangeVolOILastContract Name
470 P00%0GLD251219P00470000
465 P00%0GLD251219P00465000
460 P00%0GLD251219P00460000
455 P00%0GLD251219P00455000
450 P00%0GLD251219P00450000
445 P00%0GLD251219P00445000
440 P00%0GLD251219P00440000
435 P00%0GLD251219P00435000
430 P00%0GLD251219P00430000
425 P00%0GLD251219P00425000
420 P00%0GLD251219P00420000
415 P00%0GLD251219P00415000
410 P00%0GLD251219P00410000
405 P102.850%10004-23GLD251219P00405000
400 P91.81-6.17%110004-24GLD251219P00400000
395 P00%0GLD251219P00395000
390 P83.50-1.76%100204-24GLD251219P00390000
385 P121.050%80002-07GLD251219P00385000
380 P72.55-12.11%4205-09GLD251219P00380000
375 P00%0GLD251219P00375000
370 P57.540%3304-21GLD251219P00370000
365 P60.150%50004-17GLD251219P00365000
360 P89.830%50002-18GLD251219P00360000
355 P56.59+10.74%12305-12GLD251219P00355000
350 P51.89+28.92%111405-12GLD251219P00350000
345 P00%0GLD251219P00345000
340 P37.60-1.23%11404-29GLD251219P00340000
335 P00%0GLD251219P00335000
330 P28.00+6.87%112805-08GLD251219P00330000
329 P00%0GLD251219P00329000
328 P00%0GLD251219P00328000
327 P00%0GLD251219P00327000
326 P00%0GLD251219P00326000
325 P31.10+0.16%306405-15GLD251219P00325000
324 P00%0GLD251219P00324000
323 P25.20+20.00%505105-08GLD251219P00323000
322 P21.35+2.15%269104-22GLD251219P00322000
321 P22.00+4.02%510005-08GLD251219P00321000
320 P30.45+55.36%131105-14GLD251219P00320000
319 P22.55+19.95%1029305-08GLD251219P00319000
318 P25.42+38.15%134605-12GLD251219P00318000
317 P00%0GLD251219P00317000
316 P23.99+17.25%1705-12GLD251219P00316000
315 P23.80+3.48%411405-15GLD251219P00315000
314 P16.60-11.51%51305-07GLD251219P00314000
313 P22.70-3.81%65605-02GLD251219P00313000
312 P17.49+13.57%510705-08GLD251219P00312000
311 P17.55+16.61%208705-08GLD251219P00311000
310 P22.85+12.12%425805-14GLD251219P00310000
309 P16.55+16.55%311305-08GLD251219P00309000
308 P19.15+20.97%23405-02GLD251219P00308000
307 P18.60-5.34%237605-15GLD251219P00307000
306 P17.52+27.88%676305-12GLD251219P00306000
305 P17.40-9.38%1115305-15GLD251219P00305000
304 P17.99-1.15%826005-15GLD251219P00304000
303 P18.15+13.44%2011805-14GLD251219P00303000
302 P15.74-10.16%172605-15GLD251219P00302000
301 P15.15+3.70%11205-15GLD251219P00301000
300 P14.51-10.21%634805-15GLD251219P00300000
299 P15.15+17.35%58205-14GLD251219P00299000
298 P14.50+21.04%11105-14GLD251219P00298000
297 P12.80+10.34%62005-15GLD251219P00297000
296 P8.09-38.24%211705-06GLD251219P00296000
295 P12.00-1.88%192705-15GLD251219P00295000
294 P7.70+1.99%2516205-07GLD251219P00294000
293 P12.39+17.22%22805-14GLD251219P00293000
292 P11.75+11.90%11,75805-14GLD251219P00292000
291 P8.40+7.01%27404-22GLD251219P00291000
290 P9.65-12.83%71,71405-15GLD251219P00290000
289 P7.21-16.16%32904-28GLD251219P00289000
288 P9.06+5.72%45105-15GLD251219P00288000
287 P9.57+36.52%4505-14GLD251219P00287000
286 P6.27+11.37%211505-09GLD251219P00286000
285 P8.26-4.29%10348505-15GLD251219P00285000
284 P7.58-5.01%13005-15GLD251219P00284000
283 P7.00+15.13%11205-12GLD251219P00283000
282 P5.75-57.15%57705-05GLD251219P00282000
281 P6.61+20.18%21205-12GLD251219P00281000
280 P6.20-12.80%5029305-15GLD251219P00280000
279 P5.80+38.10%232305-13GLD251219P00279000
278 P6.45+4.37%213804-23GLD251219P00278000
277 P5.69-9.68%27005-15GLD251219P00277000
276 P5.60-5.08%14005-01GLD251219P00276000
275 P5.02-8.73%255,12105-15GLD251219P00275000
274 P4.76-7.57%16405-15GLD251219P00274000
273 P4.77+2.36%1205-01GLD251219P00273000
272 P5.00+13.64%1411405-14GLD251219P00272000
271 P4.50+7.14%3705-14GLD251219P00271000
270 P3.97-9.77%61,60605-15GLD251219P00270000
269 P3.50-43.64%11005-13GLD251219P00269000
268 P3.83-9.88%359105-14GLD251219P00268000
267 P3.88+21.25%6010905-01GLD251219P00267000
266 P3.66-51.84%311605-01GLD251219P00266000
265 P3.20-10.36%44705-15GLD251219P00265000
264 P4.40-18.52%125804-14GLD251219P00264000
263 P4.11-6.59%27304-02GLD251219P00263000
262 P3.45-22.47%107304-16GLD251219P00262000
261 P3.30-18.52%1051904-23GLD251219P00261000
260 P2.50-1.19%21,48305-14GLD251219P00260000
259 P2.29-12.93%31705-15GLD251219P00259000
258 P2.44-13.17%4405-02GLD251219P00258000
257 P2.11-38.84%119704-21GLD251219P00257000
256 P2.07-40.00%134204-21GLD251219P00256000
255 P2.16+8.54%2131905-14GLD251219P00255000
254 P1.74-25.00%17705-13GLD251219P00254000
253 P2.23+12.06%2304-23GLD251219P00253000
252 P1.72+24.64%301,45905-14GLD251219P00252000
251 P1.43-30.58%1708605-09GLD251219P00251000
250 P1.47-6.96%171705-15GLD251219P00250000
249 P1.43-12.27%31805-15GLD251219P00249000
248 P1.54-56.13%850505-02GLD251219P00248000
247 P1.81+0.56%2204-23GLD251219P00247000
246 P1.33-10.74%21605-08GLD251219P00246000
245 P1.19-7.03%111,91305-15GLD251219P00245000
244 P00%0GLD251219P00244000
243 P1.03-8.04%1504-29GLD251219P00243000
242 P1.47-27.59%2304-16GLD251219P00242000
241 P1.590%2004-01GLD251219P00241000
240 P1.10+7.84%111205-14GLD251219P00240000
235 P0.85+2.41%102,60605-14GLD251219P00235000
230 P0.70-4.11%269905-15GLD251219P00230000
225 P0.58-10.77%207,63205-15GLD251219P00225000
220 P0.51-1.92%219805-14GLD251219P00220000
215 P0.45-4.26%124,29205-14GLD251219P00215000
210 P0.420.00%11099805-12GLD251219P00210000
205 P0.33-13.16%212005-02GLD251219P00205000
200 P0.29-3.33%4639,80105-15GLD251219P00200000
199 P00%0GLD251219P00199000
195 P0.39+2.63%63,00904-22GLD251219P00195000
190 P0.33-2.94%6604-17GLD251219P00190000
185 P0.29+3.57%1204-16GLD251219P00185000
180 P0.15-44.44%101204-17GLD251219P00180000
175 P0.29+26.09%12701-17GLD251219P00175000
170 P0.22-12.00%2410504-22GLD251219P00170000
165 P0.210%2204-14GLD251219P00165000
160 P00%0GLD251219P00160000
155 P0.180%8802-12GLD251219P00155000
150 P0.15+7.14%12804-23GLD251219P00150000


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