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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,13539,93720,5565,007


GLD Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


GLD Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
475 C1.85+18.59%491105-15GLD260618C00475000
470 C1.78-1.66%312905-15GLD260618C00470000
465 C1.91-30.55%3405-13GLD260618C00465000
460 C2.83+14.11%5605-08GLD260618C00460000
455 C2.64-35.14%4605-02GLD260618C00455000
450 C2.50-36.71%51705-12GLD260618C00450000
445 C2.33-29.39%169605-15GLD260618C00445000
440 C2.20-54.55%404705-14GLD260618C00440000
435 C3.85-11.90%31105-08GLD260618C00435000
430 C3.00-28.91%116005-13GLD260618C00430000
425 C3.43-19.67%112005-12GLD260618C00425000
420 C3.35+9.84%75205-15GLD260618C00420000
415 C3.00-55.16%1905-14GLD260618C00415000
410 C3.33-24.66%114305-14GLD260618C00410000
405 C3.60-18.74%11,32405-14GLD260618C00405000
400 C4.60+21.05%41,48305-15GLD260618C00400000
395 C5.16-20.62%31,47405-12GLD260618C00395000
390 C5.25-5.75%405405-15GLD260618C00390000
385 C8.00+4.71%2705-09GLD260618C00385000
380 C6.25-1.57%1003,01505-15GLD260618C00380000
375 C7.050.00%1015905-13GLD260618C00375000
370 C7.40-2.12%12323105-15GLD260618C00370000
365 C8.91+11.38%823105-02GLD260618C00365000
360 C8.39-11.22%533505-15GLD260618C00360000
355 C9.97-26.15%19905-12GLD260618C00355000
350 C9.00-18.18%241205-14GLD260618C00350000
345 C11.25+12.84%515805-15GLD260618C00345000
340 C12.45+13.18%12,76605-15GLD260618C00340000
335 C13.30-3.97%123205-15GLD260618C00335000
330 C13.00-16.67%22,11405-14GLD260618C00330000
329 C00%0GLD260618C00329000
328 C19.20-26.15%1505-08GLD260618C00328000
327 C23.86+37.68%2205-07GLD260618C00327000
326 C19.95-25.28%1104-30GLD260618C00326000
325 C16.40+9.33%4175705-15GLD260618C00325000
324 C00%0GLD260618C00324000
323 C00%0GLD260618C00323000
322 C21.07-14.70%43804-25GLD260618C00322000
321 C00%0GLD260618C00321000
320 C17.11+6.94%159705-15GLD260618C00320000
319 C22.23-27.35%2005304-25GLD260618C00319000
318 C24.86+9.81%210105-09GLD260618C00318000
317 C31.700%1104-21GLD260618C00317000
316 C19.76-15.84%16705-01GLD260618C00316000
315 C20.10+13.88%2172605-15GLD260618C00315000
314 C17.80-42.58%11205-14GLD260618C00314000
313 C21.12-22.92%1705-15GLD260618C00313000
312 C19.47-14.34%1405-15GLD260618C00312000
311 C28.070%2004-17GLD260618C00311000
310 C22.15+14.18%541905-15GLD260618C00310000
309 C22.00-20.15%12105-15GLD260618C00309000
308 C22.93-0.04%21405-15GLD260618C00308000
307 C29.90-13.46%2505-09GLD260618C00307000
306 C31.90+10.88%71405-05GLD260618C00306000
305 C23.71+9.26%725105-15GLD260618C00305000
304 C25.49-3.15%6805-12GLD260618C00304000
303 C25.85-0.19%121505-13GLD260618C00303000
302 C25.65+11.42%51405-15GLD260618C00302000
301 C25.55-4.06%61805-15GLD260618C00301000
300 C26.70+12.90%48619,74705-15GLD260618C00300000
299 C34.83+14.95%41504-28GLD260618C00299000
298 C27.40-24.93%14005-15GLD260618C00298000
297 C27.38+9.96%81605-15GLD260618C00297000
296 C35.95-8.99%1605-08GLD260618C00296000
295 C27.51+5.56%1035805-15GLD260618C00295000
294 C26.50+17.52%4204-10GLD260618C00294000
293 C29.60+8.23%12405-15GLD260618C00293000
292 C27.47-24.99%61105-14GLD260618C00292000
291 C24.00+7.72%1203-31GLD260618C00291000
290 C31.25+6.29%884905-15GLD260618C00290000
289 C38.90+1.04%71905-08GLD260618C00289000
288 C32.80+9.33%3705-15GLD260618C00288000
287 C39.12+20.55%101605-08GLD260618C00287000
286 C45.85+10.48%2205-07GLD260618C00286000
285 C36.65-13.76%426505-12GLD260618C00285000
284 C35.02-3.53%22405-15GLD260618C00284000
283 C36.95-0.14%41205-13GLD260618C00283000
282 C34.10-10.90%11305-14GLD260618C00282000
281 C36.69-4.10%210705-15GLD260618C00281000
280 C37.75+7.61%53,33205-15GLD260618C00280000
279 C45.84+9.14%21004-29GLD260618C00279000
278 C54.38+93.18%11704-21GLD260618C00278000
277 C24.050%301504-08GLD260618C00277000
276 C43.89+21.41%4221204-11GLD260618C00276000
275 C38.50+1.61%129905-15GLD260618C00275000
274 C38.50-9.52%110305-14GLD260618C00274000
273 C50.42-15.05%1905-05GLD260618C00273000
272 C45.28-16.53%13105-13GLD260618C00272000
271 C44.26+33.92%6705-15GLD260618C00271000
270 C45.20+10.49%51,14505-15GLD260618C00270000
269 C44.75+51.13%11104-15GLD260618C00269000
268 C43.57+1.63%12005-15GLD260618C00268000
267 C44.12-18.21%210205-14GLD260618C00267000
266 C44.27-6.56%22905-14GLD260618C00266000
265 C49.45-10.74%120605-12GLD260618C00265000
264 C34.75+35.48%1103-18GLD260618C00264000
263 C00%0GLD260618C00263000
262 C35.15+21.84%24703-18GLD260618C00262000
261 C55.90+10.58%1104-23GLD260618C00261000
260 C52.45+7.48%371605-15GLD260618C00260000
259 C43.52+18.81%1103-31GLD260618C00259000
258 C66.20+59.33%1105-07GLD260618C00258000
257 C46.10+47.52%1103-31GLD260618C00257000
256 C70.00+25.18%127405-06GLD260618C00256000
255 C57.93-15.89%258005-13GLD260618C00255000
254 C00%0GLD260618C00254000
253 C64.28+81.17%1104-23GLD260618C00253000
252 C00%0GLD260618C00252000
251 C65.570%313104-23GLD260618C00251000
250 C60.60+6.32%834805-15GLD260618C00250000
249 C00%0GLD260618C00249000
248 C68.05+75.98%2204-16GLD260618C00248000
247 C76.50-2.92%11205-07GLD260618C00247000
246 C00%0GLD260618C00246000
245 C67.05-19.22%219805-13GLD260618C00245000
244 C45.30+10.89%2103-14GLD260618C00244000
243 C00%0GLD260618C00243000
242 C74.470%1104-23GLD260618C00242000
241 C75.360%2204-29GLD260618C00241000
240 C66.70+3.25%141205-15GLD260618C00240000
235 C73.55-15.85%1363205-15GLD260618C00235000
230 C74.17-4.91%439005-14GLD260618C00230000
225 C78.99-11.94%242705-14GLD260618C00225000
220 C83.50-5.43%217105-14GLD260618C00220000
215 C105.80+5.93%1110305-07GLD260618C00215000
210 C109.00+14.74%104305-07GLD260618C00210000
205 C100.00+21.71%23205-01GLD260618C00205000
200 C105.60-7.37%130305-12GLD260618C00200000
195 C108.00+68.70%1604-14GLD260618C00195000
190 C131.47+6.80%42305-06GLD260618C00190000
185 C107.45-0.56%11104-09GLD260618C00185000
180 C143.35+8.43%17504-22GLD260618C00180000
175 C100.36+16.86%2503-07GLD260618C00175000
170 C135.42-6.31%61405-12GLD260618C00170000
165 C94.85+14.28%11101-16GLD260618C00165000
160 C128.92+3.63%104004-09GLD260618C00160000
155 C95.40+17.78%1511-11GLD260618C00155000
150 C160.75+12.85%83904-17GLD260618C00150000
145 C111.45+19.61%2310-17GLD260618C00145000
140 C158.10-6.71%11005-14GLD260618C00140000
135 C137.000%2202-10GLD260618C00135000
130 C161.37+5.85%2404-01GLD260618C00130000
125 C124.95-2.80%1811-11GLD260618C00125000
120 C178.85-6.07%22105-15GLD260618C00120000
115 C187.50+23.29%15805-12GLD260618C00115000
110 C190.85-6.45%116805-01GLD260618C00110000
Puts
StrikePriceChangeVolOILastContract Name
475 P168.700%4004-29GLD260618P00475000
470 P00%0GLD260618P00470000
465 P00%0GLD260618P00465000
460 P00%0GLD260618P00460000
455 P00%0GLD260618P00455000
450 P00%0GLD260618P00450000
445 P00%0GLD260618P00445000
440 P00%0GLD260618P00440000
435 P00%0GLD260618P00435000
430 P00%0GLD260618P00430000
425 P00%0GLD260618P00425000
420 P104.850%3304-21GLD260618P00420000
415 P00%0GLD260618P00415000
410 P00%0GLD260618P00410000
405 P00%0GLD260618P00405000
400 P00%0GLD260618P00400000
395 P00%0GLD260618P00395000
390 P00%0GLD260618P00390000
385 P00%0GLD260618P00385000
380 P137.11+4.14%4112-26GLD260618P00380000
375 P71.00+8.40%101005-08GLD260618P00375000
370 P66.05+1.07%131304-30GLD260618P00370000
365 P00%0GLD260618P00365000
360 P56.27+1.48%12804-29GLD260618P00360000
355 P62.00+12.40%1105-14GLD260618P00355000
350 P54.65+10.99%2405-01GLD260618P00350000
345 P00%0GLD260618P00345000
340 P43.00+7.90%281404-25GLD260618P00340000
335 P32.35-0.06%19905-06GLD260618P00335000
330 P40.00+30.98%17605-14GLD260618P00330000
329 P33.600%646404-16GLD260618P00329000
328 P32.550%525204-16GLD260618P00328000
327 P31.550%16616504-16GLD260618P00327000
326 P30.800%333204-16GLD260618P00326000
325 P34.00+10.57%55205-01GLD260618P00325000
324 P30.350%202004-16GLD260618P00324000
323 P29.300%222204-16GLD260618P00323000
322 P28.300%6604-16GLD260618P00322000
321 P27.650%292904-16GLD260618P00321000
320 P31.87+35.62%82505-14GLD260618P00320000
319 P25.10-4.56%2017604-22GLD260618P00319000
318 P25.800%655504-16GLD260618P00318000
317 P25.300%323104-16GLD260618P00317000
316 P24.690%24824804-16GLD260618P00316000
315 P24.13+15.84%127105-08GLD260618P00315000
314 P27.00+32.68%12505-01GLD260618P00314000
313 P20.45+3.54%12605-08GLD260618P00313000
312 P22.460%27027004-16GLD260618P00312000
311 P18.65-24.03%31005-06GLD260618P00311000
310 P24.05+2.56%16705-15GLD260618P00310000
309 P20.850%15815804-16GLD260618P00309000
308 P16.45-16.92%33905-06GLD260618P00308000
307 P18.60-2.31%22805-05GLD260618P00307000
306 P16.30-11.41%13205-06GLD260618P00306000
305 P20.50+29.01%3705-12GLD260618P00305000
304 P17.440%3305-05GLD260618P00304000
303 P19.85-0.75%3605-12GLD260618P00303000
302 P00%0GLD260618P00302000
301 P16.00-15.79%1104-29GLD260618P00301000
300 P17.85-5.85%718,16805-15GLD260618P00300000
299 P16.45-3.80%1205-13GLD260618P00299000
298 P00%0GLD260618P00298000
297 P14.40-15.79%11005-05GLD260618P00297000
296 P13.96-9.76%101005-05GLD260618P00296000
295 P15.76-6.58%121705-15GLD260618P00295000
294 P16.22-13.72%103105-14GLD260618P00294000
293 P18.200%2204-10GLD260618P00293000
292 P00%0GLD260618P00292000
291 P14.47-2.36%15705-15GLD260618P00291000
290 P14.64+18.83%532805-14GLD260618P00290000
289 P13.67+28.00%1205-01GLD260618P00289000
288 P00%0GLD260618P00288000
287 P11.90+26.60%1305-12GLD260618P00287000
286 P9.98+2.57%1704-22GLD260618P00286000
285 P11.55-5.33%55405-15GLD260618P00285000
284 P00%0GLD260618P00284000
283 P14.730%4203-28GLD260618P00283000
282 P00%0GLD260618P00282000
281 P10.770%1105-01GLD260618P00281000
280 P10.02-3.19%18905-15GLD260618P00280000
279 P9.57+3.80%1105-15GLD260618P00279000
278 P00%0GLD260618P00278000
277 P13.40-6.94%3304-09GLD260618P00277000
276 P8.300.00%2405-12GLD260618P00276000
275 P8.42-3.22%14605-15GLD260618P00275000
274 P13.250%2204-08GLD260618P00274000
273 P7.090%45022504-25GLD260618P00273000
272 P7.60-52.50%111104-23GLD260618P00272000
271 P7.75-48.33%2905-01GLD260618P00271000
270 P7.02-3.17%146205-15GLD260618P00270000
269 P00%0GLD260618P00269000
268 P5.65-18.71%101505-05GLD260618P00268000
267 P5.65-64.24%405004-30GLD260618P00267000
266 P6.400%10210205-01GLD260618P00266000
265 P5.41+16.34%110705-13GLD260618P00265000
264 P6.050%2205-01GLD260618P00264000
263 P5.800%606005-01GLD260618P00263000
262 P5.600%1105-01GLD260618P00262000
261 P5.45+17.20%21305-01GLD260618P00261000
260 P4.99+13.41%147705-14GLD260618P00260000
259 P5.050%2205-01GLD260618P00259000
258 P00%0GLD260618P00258000
257 P3.420%6605-07GLD260618P00257000
256 P4.40+1.15%31305-14GLD260618P00256000
255 P3.95+5.33%2410905-12GLD260618P00255000
254 P8.830%1003-04GLD260618P00254000
253 P00%0GLD260618P00253000
252 P3.710%16805-02GLD260618P00252000
251 P00%0GLD260618P00251000
250 P3.46+5.17%19805-14GLD260618P00250000
249 P00%0GLD260618P00249000
248 P2.75-44.44%41105-09GLD260618P00248000
247 P00%0GLD260618P00247000
246 P00%0GLD260618P00246000
245 P2.45+1.24%29005-09GLD260618P00245000
244 P2.460%2105-09GLD260618P00244000
243 P00%0GLD260618P00243000
242 P2.46-52.69%1604-28GLD260618P00242000
241 P00%0GLD260618P00241000
240 P2.01+2.03%19405-08GLD260618P00240000
235 P1.86-12.26%336405-15GLD260618P00235000
230 P1.42-50.18%532605-06GLD260618P00230000
225 P1.39+2.96%218504-30GLD260618P00225000
220 P1.05-8.70%121005-13GLD260618P00220000
215 P1.06-51.38%52405-15GLD260618P00215000
210 P1.49+17.32%12803-26GLD260618P00210000
205 P0.80-54.02%21005-05GLD260618P00205000
200 P0.52-13.33%247405-13GLD260618P00200000
195 P0.68-27.66%18305-08GLD260618P00195000
190 P0.58-24.68%12704-24GLD260618P00190000
185 P1.00-38.27%1904-10GLD260618P00185000
180 P0.43-15.69%1010805-09GLD260618P00180000
175 P0.43-54.74%11404-23GLD260618P00175000
170 P0.34+3.03%418305-02GLD260618P00170000
165 P0.38-66.96%146905-12GLD260618P00165000
160 P1.16+70.59%2108-02GLD260618P00160000
155 P1.01+134.88%20804-11GLD260618P00155000
150 P0.47-54.81%17804-21GLD260618P00150000
145 P1.09+179.49%12704-11GLD260618P00145000
140 P0.09-80.85%1805-14GLD260618P00140000
135 P0.89+169.70%6204-11GLD260618P00135000
130 P0.36-58.14%2808-02GLD260618P00130000
125 P0.25-55.36%78102-18GLD260618P00125000
120 P0.23+109.09%3602-18GLD260618P00120000
115 P0.30+500.00%6604-11GLD260618P00115000
110 P0.10+100.00%258405-15GLD260618P00110000


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