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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
74,744156,6178,523155,678


GLD Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Jan 16, 2026 Exp. - Max Pain @ $271.00

Puts
Calls


GLD Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
475 C0.62+44.19%314,91005-15GLD260116C00475000
470 C0.51-37.80%16805-14GLD260116C00470000
465 C0.60-33.33%93205-13GLD260116C00465000
460 C0.55-16.67%866405-14GLD260116C00460000
455 C1.49+1.36%92105-06GLD260116C00455000
450 C0.77+26.23%191505-15GLD260116C00450000
445 C0.68-47.69%513205-14GLD260116C00445000
440 C0.94+34.29%41,27105-15GLD260116C00440000
435 C1.05+8.25%115205-15GLD260116C00435000
430 C1.08+1.89%613705-15GLD260116C00430000
425 C0.89-29.37%25305-14GLD260116C00425000
420 C1.08+5.88%601,23805-15GLD260116C00420000
415 C1.08-21.74%874505-14GLD260116C00415000
410 C1.25-42.13%113705-14GLD260116C00410000
405 C1.30-15.58%128805-14GLD260116C00405000
400 C1.93+32.19%17937,08005-15GLD260116C00400000
395 C2.13+31.48%1732,94805-15GLD260116C00395000
390 C2.33+35.47%5972805-15GLD260116C00390000
385 C1.98-15.38%422605-14GLD260116C00385000
380 C2.70+23.29%7582,35405-15GLD260116C00380000
375 C3.05+26.56%53,40105-15GLD260116C00375000
370 C3.50+22.81%332,13605-15GLD260116C00370000
365 C3.02-19.47%289605-14GLD260116C00365000
360 C4.55+31.88%141,38205-15GLD260116C00360000
355 C5.00+31.58%522,30005-15GLD260116C00355000
350 C5.72+24.35%15818,14505-15GLD260116C00350000
345 C6.59+26.73%421,66505-15GLD260116C00345000
340 C7.35+24.58%211,56405-15GLD260116C00340000
335 C8.10+20.18%421605-15GLD260116C00335000
330 C9.20+19.48%8045,36005-15GLD260116C00330000
329 C9.90-46.05%2305-02GLD260116C00329000
328 C9.65-2.23%14105-15GLD260116C00328000
327 C8.05-47.39%4305-14GLD260116C00327000
326 C18.22+28.49%51405-06GLD260116C00326000
325 C10.49+21.98%484,83705-15GLD260116C00325000
324 C8.90-17.97%21205-14GLD260116C00324000
323 C20.06+39.79%16205-06GLD260116C00323000
322 C10.00-13.79%51005-15GLD260116C00322000
321 C16.52-14.93%2805-09GLD260116C00321000
320 C12.25+23.99%2364,20705-15GLD260116C00320000
319 C00%0GLD260116C00319000
318 C12.50-24.24%576605-15GLD260116C00318000
317 C16.88-25.80%41404-23GLD260116C00317000
316 C11.30-17.82%26505-14GLD260116C00316000
315 C13.95+22.37%174,22805-15GLD260116C00315000
314 C11.80-19.73%38505-14GLD260116C00314000
313 C11.85-21.16%37305-14GLD260116C00313000
312 C14.40+15.11%1194205-15GLD260116C00312000
311 C12.87-16.70%3064605-14GLD260116C00311000
310 C15.60+21.88%6604,72905-15GLD260116C00310000
309 C16.20-26.13%11905-13GLD260116C00309000
308 C13.83-14.63%247905-14GLD260116C00308000
307 C16.34+17.13%1412005-15GLD260116C00307000
306 C14.31-19.61%312605-14GLD260116C00306000
305 C17.77+18.86%121,87405-15GLD260116C00305000
304 C17.65+15.36%14205-15GLD260116C00304000
303 C18.10+15.80%33805-15GLD260116C00303000
302 C18.65+14.42%13505-15GLD260116C00302000
301 C19.90+3.32%31605-13GLD260116C00301000
300 C20.00+16.96%23910,45705-15GLD260116C00300000
299 C20.00+14.09%437305-15GLD260116C00299000
298 C20.85+17.46%1378705-15GLD260116C00298000
297 C21.45+16.01%1115805-15GLD260116C00297000
296 C21.65+15.78%2610105-15GLD260116C00296000
295 C22.55+17.08%581,48305-15GLD260116C00295000
294 C19.75-16.49%21905-14GLD260116C00294000
293 C21.00+2.94%76605-15GLD260116C00293000
292 C20.70-13.57%48405-14GLD260116C00292000
291 C21.60-12.16%23305-14GLD260116C00291000
290 C25.30+17.95%382,81005-15GLD260116C00290000
289 C33.59+6.47%623705-09GLD260116C00289000
288 C26.14-27.15%310805-15GLD260116C00288000
287 C27.90-14.34%317805-13GLD260116C00287000
286 C24.77-10.29%32305-14GLD260116C00286000
285 C28.45+13.80%262,56505-15GLD260116C00285000
284 C28.55-21.15%14305-15GLD260116C00284000
283 C29.80+11.99%114805-15GLD260116C00283000
282 C26.75-37.94%12305-14GLD260116C00282000
281 C31.54-21.52%41605-02GLD260116C00281000
280 C31.70+13.62%207,49105-15GLD260116C00280000
279 C29.17-13.24%28505-14GLD260116C00279000
278 C39.22-12.36%104505-08GLD260116C00278000
277 C33.85-20.45%212805-13GLD260116C00277000
276 C42.34+25.90%283205-09GLD260116C00276000
275 C34.90+10.09%3914,07205-15GLD260116C00275000
274 C45.93-7.16%15505-08GLD260116C00274000
273 C41.45+99.28%15304-23GLD260116C00273000
272 C37.00+10.28%12705-15GLD260116C00272000
271 C43.43-6.60%23904-23GLD260116C00271000
270 C39.04+11.35%492,45605-15GLD260116C00270000
269 C48.76+14.54%413805-09GLD260116C00269000
268 C46.96-16.65%15305-08GLD260116C00268000
267 C48.05-12.40%31205-08GLD260116C00267000
266 C55.12-3.37%15205-07GLD260116C00266000
265 C43.10+9.31%178,98305-15GLD260116C00265000
264 C52.57+1.17%28505-05GLD260116C00264000
263 C39.95-13.57%15105-14GLD260116C00263000
262 C50.23-8.61%23604-25GLD260116C00262000
261 C45.81-5.64%2605-15GLD260116C00261000
260 C47.07+10.88%194,62005-15GLD260116C00260000
259 C00%0GLD260116C00259000
258 C35.50-1.39%822104-04GLD260116C00258000
257 C67.45+84.54%3404-21GLD260116C00257000
256 C65.98+10.82%1805-06GLD260116C00256000
255 C46.70-11.55%252,86305-14GLD260116C00255000
254 C41.85-0.64%11204-09GLD260116C00254000
253 C44.60+1.59%1604-01GLD260116C00253000
252 C43.75-2.63%16004-01GLD260116C00252000
251 C71.50+16.93%81604-21GLD260116C00251000
250 C56.00+8.65%88,32005-15GLD260116C00250000
249 C75.00+14.45%51504-21GLD260116C00249000
248 C55.59+14.15%17905-15GLD260116C00248000
247 C48.07+22.38%12204-01GLD260116C00247000
246 C77.15+15.91%18804-21GLD260116C00246000
245 C59.95+4.62%42,17605-15GLD260116C00245000
244 C41.85+15.86%4603-17GLD260116C00244000
243 C46.55+5.68%12203-27GLD260116C00243000
242 C37.150%2103-11GLD260116C00242000
241 C00%0GLD260116C00241000
240 C65.00+6.56%183,94405-15GLD260116C00240000
235 C68.65+4.97%240605-15GLD260116C00235000
230 C73.50+5.91%191705-15GLD260116C00230000
225 C79.15+6.82%14,67005-15GLD260116C00225000
220 C79.00-7.87%263605-14GLD260116C00220000
215 C84.45-15.63%263005-14GLD260116C00215000
210 C93.20-13.26%3046605-12GLD260116C00210000
205 C98.78-8.55%133005-13GLD260116C00205000
200 C99.35-4.34%352905-14GLD260116C00200000
199 C88.03+26.94%19803-27GLD260116C00199000
198 C83.00-1.25%19304-07GLD260116C00198000
197 C112.25-2.96%11,08904-30GLD260116C00197000
196 C123.10+26.39%12404-22GLD260116C00196000
195 C108.91-5.30%117705-12GLD260116C00195000
194 C117.40+74.81%1904-17GLD260116C00194000
193 C65.95+27.44%61811-22GLD260116C00193000
192 C117.55+100.26%11304-29GLD260116C00192000
191 C80.00+33.11%15602-11GLD260116C00191000
190 C112.12-5.62%1020905-01GLD260116C00190000
189 C86.81+25.65%111803-12GLD260116C00189000
188 C118.05+48.42%33904-23GLD260116C00188000
187 C42.65-5.24%1506-27GLD260116C00187000
186 C115.44+77.60%6705-15GLD260116C00186000
185 C118.00-7.46%111005-12GLD260116C00185000
184 C118.00-4.07%31105-01GLD260116C00184000
183 C91.00+5.63%1702-13GLD260116C00183000
182 C66.47+34.96%1112-31GLD260116C00182000
181 C93.60+75.61%22402-19GLD260116C00181000
180 C122.35-5.47%110905-12GLD260116C00180000
179 C130.13+29.99%11704-30GLD260116C00179000
178 C53.95+0.37%24007-26GLD260116C00178000
177 C104.50+46.93%2503-21GLD260116C00177000
176 C74.30+2.34%81001-02GLD260116C00176000
175 C134.00-1.21%12904-23GLD260116C00175000
174 C72.60+29.07%23209-13GLD260116C00174000
173 C98.49+8.23%2402-25GLD260116C00173000
172 C137.37+5.91%1204-30GLD260116C00172000
171 C138.14+234.07%1304-30GLD260116C00171000
170 C139.20+5.69%57804-24GLD260116C00170000
169 C101.25+74.72%42302-12GLD260116C00169000
168 C78.80+59.19%1110-09GLD260116C00168000
167 C114.60+16.04%1504-07GLD260116C00167000
166 C80.50-7.79%808312-24GLD260116C00166000
165 C108.82+9.41%60302-18GLD260116C00165000
164 C103.77+77.35%4102-28GLD260116C00164000
163 C104.38+6.47%41302-28GLD260116C00163000
162 C112.62+13.76%11703-12GLD260116C00162000
161 C41.600%121211-01GLD260116C00161000
160 C120.24+12.59%14403-24GLD260116C00160000
155 C118.19+18.43%11103-05GLD260116C00155000
150 C163.50+4.74%122405-08GLD260116C00150000
145 C104.56+96.47%6501-03GLD260116C00145000
140 C127.00+12.39%186102-05GLD260116C00140000
135 C166.77-4.25%11705-12GLD260116C00135000
130 C171.78-2.50%121405-12GLD260116C00130000
125 C189.75+4.09%11605-06GLD260116C00125000
120 C180.60+2.54%1626105-15GLD260116C00120000
115 C00%0GLD260116C00115000
110 C155.00+14.38%2202-07GLD260116C00110000
105 C142.84+12.96%102901-07GLD260116C00105000
100 C200.79-3.93%223505-12GLD260116C00100000
95 C171.40+13.46%2902-10GLD260116C00095000
90 C175.00+2.94%1202-27GLD260116C00090000
85 C175.10+15.54%21210-30GLD260116C00085000
80 C221.65-1.52%18804-23GLD260116C00080000
Puts
StrikePriceChangeVolOILastContract Name
475 P170.30+0.03%1005-08GLD260116P00475000
470 P00%0GLD260116P00470000
465 P00%0GLD260116P00465000
460 P00%0GLD260116P00460000
455 P00%0GLD260116P00455000
450 P00%0GLD260116P00450000
445 P00%0GLD260116P00445000
440 P00%0GLD260116P00440000
435 P00%0GLD260116P00435000
430 P00%0GLD260116P00430000
425 P00%0GLD260116P00425000
420 P00%0GLD260116P00420000
415 P00%0GLD260116P00415000
410 P00%0GLD260116P00410000
405 P129.000%1003-13GLD260116P00405000
400 P94.43-27.36%2004-29GLD260116P00400000
395 P00%0GLD260116P00395000
390 P00%0GLD260116P00390000
385 P00%0GLD260116P00385000
380 P74.98-33.58%1104-16GLD260116P00380000
375 P71.050%1104-23GLD260116P00375000
370 P64.80+4.43%3104-29GLD260116P00370000
365 P57.750%5505-08GLD260116P00365000
360 P60.43+5.74%2105-02GLD260116P00360000
355 P00%0GLD260116P00355000
350 P54.45+4.67%404805-15GLD260116P00350000
345 P47.47-36.12%1105-12GLD260116P00345000
340 P47.30+8.74%213205-14GLD260116P00340000
335 P28.40-15.12%71005-06GLD260116P00335000
330 P35.00+14.38%16505-12GLD260116P00330000
329 P00%0GLD260116P00329000
328 P25.000%3304-22GLD260116P00328000
327 P00%0GLD260116P00327000
326 P32.430%2105-15GLD260116P00326000
325 P33.97+5.01%1305-14GLD260116P00325000
324 P00%0GLD260116P00324000
323 P00%0GLD260116P00323000
322 P29.330%2105-15GLD260116P00322000
321 P27.75+35.23%151505-12GLD260116P00321000
320 P27.80-5.44%114605-15GLD260116P00320000
319 P00%0GLD260116P00319000
318 P20.87+8.75%2905-09GLD260116P00318000
317 P00%0GLD260116P00317000
316 P24.70-10.18%32405-15GLD260116P00316000
315 P24.00-9.88%414105-15GLD260116P00315000
314 P24.00+7.62%52505-15GLD260116P00314000
313 P24.64+10.69%271405-14GLD260116P00313000
312 P24.20+7.36%2305-14GLD260116P00312000
311 P20.23+6.47%19404-23GLD260116P00311000
310 P21.65-7.68%760805-15GLD260116P00310000
309 P00%0GLD260116P00309000
308 P19.50-10.96%21105-15GLD260116P00308000
307 P18.90-11.27%122905-15GLD260116P00307000
306 P18.30-11.17%612705-15GLD260116P00306000
305 P17.65-9.25%21,11205-15GLD260116P00305000
304 P17.27+23.36%32905-12GLD260116P00304000
303 P11.67-32.03%11205-06GLD260116P00303000
302 P17.33+18.78%1905-14GLD260116P00302000
301 P14.710%26904-25GLD260116P00301000
300 P14.84-10.87%571,80305-15GLD260116P00300000
299 P16.00+13.48%2011405-14GLD260116P00299000
298 P13.95-9.71%221705-15GLD260116P00298000
297 P13.70-6.42%13005-15GLD260116P00297000
296 P13.20-9.90%13205-15GLD260116P00296000
295 P12.72-8.82%512,93705-15GLD260116P00295000
294 P13.00+10.54%532105-14GLD260116P00294000
293 P11.75-6.30%149605-15GLD260116P00293000
292 P9.77-4.68%41,33704-24GLD260116P00292000
291 P11.76+18.19%415505-14GLD260116P00291000
290 P10.33-10.72%702,52505-15GLD260116P00290000
289 P10.60-4.50%15,03405-15GLD260116P00289000
288 P9.65+5.81%12,21105-15GLD260116P00288000
287 P9.00+9.09%5337605-15GLD260116P00287000
286 P8.80-6.38%119405-15GLD260116P00286000
285 P8.45-11.98%243,70805-15GLD260116P00285000
284 P8.10-12.43%3822105-15GLD260116P00284000
283 P7.75-11.43%114405-15GLD260116P00283000
282 P7.25+45.00%460605-12GLD260116P00282000
281 P5.99-12.55%526605-05GLD260116P00281000
280 P6.76-10.94%4414,96905-15GLD260116P00280000
279 P5.45-14.58%11,30204-21GLD260116P00279000
278 P6.00-14.89%19805-12GLD260116P00278000
277 P5.95+25.26%53,57805-12GLD260116P00277000
276 P5.65+10.78%32,61905-15GLD260116P00276000
275 P6.15+26.28%112,62205-14GLD260116P00275000
274 P5.15+10.75%65005-15GLD260116P00274000
273 P4.76-5.74%51,51005-13GLD260116P00273000
272 P4.71-33.19%72,83905-15GLD260116P00272000
271 P3.91-16.81%81,84405-05GLD260116P00271000
270 P4.18-13.81%4975,40405-15GLD260116P00270000
269 P4.50+15.38%11,91705-14GLD260116P00269000
268 P3.88-4.90%561,58805-15GLD260116P00268000
267 P3.45-25.00%21904-25GLD260116P00267000
266 P4.03+0.75%213205-14GLD260116P00266000
265 P3.45-9.21%1002,40405-15GLD260116P00265000
264 P3.00+19.05%113005-08GLD260116P00264000
263 P2.86+20.17%4012905-13GLD260116P00263000
262 P3.21+8.81%116005-14GLD260116P00262000
261 P2.83-12.92%204005-15GLD260116P00261000
260 P2.73-10.49%272,44405-15GLD260116P00260000
259 P2.50-9.09%147204-30GLD260116P00259000
258 P2.31-20.34%2031804-30GLD260116P00258000
257 P2.26+6.10%1205-08GLD260116P00257000
256 P1.72-29.80%2505-06GLD260116P00256000
255 P2.32+4.04%2021205-14GLD260116P00255000
254 P1.85-23.24%21005-13GLD260116P00254000
253 P1.95+21.12%304305-15GLD260116P00253000
252 P2.07-7.17%4404-25GLD260116P00252000
251 P2.03+28.48%31205-14GLD260116P00251000
250 P1.72-8.99%247,04105-15GLD260116P00250000
249 P1.69-23.53%6604-25GLD260116P00249000
248 P1.44+2.13%51505-13GLD260116P00248000
247 P1.84-8.46%26504-24GLD260116P00247000
246 P1.76-9.74%26704-24GLD260116P00246000
245 P1.36-4.90%421,52105-15GLD260116P00245000
244 P1.42+4.41%140405-14GLD260116P00244000
243 P1.30-7.14%11,77605-12GLD260116P00243000
242 P1.12-26.80%101104-29GLD260116P00242000
241 P1.44-10.56%4604-24GLD260116P00241000
240 P1.13-2.59%532,91705-15GLD260116P00240000
235 P0.92-5.15%72,86105-15GLD260116P00235000
230 P0.79+8.22%5004,14805-15GLD260116P00230000
225 P0.67-5.63%31,30405-15GLD260116P00225000
220 P0.59-3.28%3007,31005-15GLD260116P00220000
215 P0.48-9.43%13,86705-13GLD260116P00215000
210 P0.45-2.17%14,04305-12GLD260116P00210000
205 P0.38-29.63%135905-12GLD260116P00205000
200 P0.35-5.41%506,96705-14GLD260116P00200000
199 P0.57-5.00%19811102-26GLD260116P00199000
198 P0.43-10.42%5011003-17GLD260116P00198000
197 P0.35-31.37%1010205-02GLD260116P00197000
196 P0.49+4.26%14704-15GLD260116P00196000
195 P0.29-35.56%16404-30GLD260116P00195000
194 P0.41-83.92%2203-21GLD260116P00194000
193 P0.310.00%101703-24GLD260116P00193000
192 P1.00+6.38%43111-11GLD260116P00192000
191 P0.44-39.73%36003-04GLD260116P00191000
190 P0.35-10.26%2026204-25GLD260116P00190000
189 P0.63-8.70%51012-30GLD260116P00189000
188 P0.57-45.71%21001-15GLD260116P00188000
187 P2.36+29.67%1608-05GLD260116P00187000
186 P0.33-45.90%2204-04GLD260116P00186000
185 P0.23-14.81%2050,23705-12GLD260116P00185000
184 P0.33-28.26%21102-20GLD260116P00184000
183 P2.38-11.19%2105-16GLD260116P00183000
182 P0.55-23.61%101012-05GLD260116P00182000
181 P1.00-2.91%6808-29GLD260116P00181000
180 P0.21-19.23%488905-14GLD260116P00180000
179 P0.28-44.00%22602-20GLD260116P00179000
178 P0.27-96.97%21104-04GLD260116P00178000
177 P0.58-42.00%5911-06GLD260116P00177000
176 P0.38-73.97%2212-11GLD260116P00176000
175 P0.19-5.00%118205-13GLD260116P00175000
174 P0.26-79.20%2302-20GLD260116P00174000
173 P1.40-71.43%1106-12GLD260116P00173000
172 P0.26-38.10%101304-24GLD260116P00172000
171 P2.90-10.77%5502-29GLD260116P00171000
170 P0.16-20.00%212505-14GLD260116P00170000
169 P0.21-97.60%2202-20GLD260116P00169000
168 P1.15+9.52%2105-10GLD260116P00168000
167 P0.50-80.00%12609-10GLD260116P00167000
166 P0.24-70.73%21910-18GLD260116P00166000
165 P0.27+50.00%21404-07GLD260116P00165000
164 P0.950%6603-27GLD260116P00164000
163 P00%0GLD260116P00163000
162 P00%0GLD260116P00162000
161 P0.14-94.17%9905-01GLD260116P00161000
160 P0.12-42.86%15905-15GLD260116P00160000
155 P0.11-8.33%34305-14GLD260116P00155000
150 P0.11-35.29%113905-08GLD260116P00150000
145 P0.19-5.00%14504-09GLD260116P00145000
140 P0.11-15.38%2604-25GLD260116P00140000
135 P0.06-64.71%1905-08GLD260116P00135000
130 P0.06-60.00%82,52405-07GLD260116P00130000
125 P0.07-65.00%2202-28GLD260116P00125000
120 P0.05-50.00%2405-02GLD260116P00120000
115 P0.05-37.50%6101-17GLD260116P00115000
110 P0.05-16.67%2107-05GLD260116P00110000
105 P0.03-62.50%88107-03GLD260116P00105000
100 P0.020.00%265805-13GLD260116P00100000
95 P0.04+33.33%18807-01GLD260116P00095000
90 P0.030.00%1107-02GLD260116P00090000
85 P0.04-42.86%237603-27GLD260116P00085000
80 P0.03+200.00%211904-11GLD260116P00080000


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