GLD
SPDR Gold Trust, SPDR Gold Shares
stockNYSEETF
At CloseNov 3, 2026 3:59:56 PM EST
359.28USD-0.655%(-2.37)5,962,514
Pre-marketNov 3, 2026 9:29:59 AM EST
361.36USD-0.082%(-0.30)
After-hoursNov 3, 2026 4:05:30 PM EST
359.28USD0.000%(0.00)
Expiration Dates
Open interestCallsITM 1,748OTM 64,316PutsITM 13,188OTM 33,139P/C 0.70
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 600 C | 0.01 | 0.00% | 883 | 987 | 10-27 |
| 595 C | 0.02 | -50.00% | 3 | 30 | 10-27 |
| 590 C | 0.02 | -50.00% | 7 | 15 | 10-27 |
| 585 C | 0.02 | -60.00% | 4 | 7 | 10-27 |
| 580 C | 0.02 | -33.33% | 6 | 8 | 10-27 |
| 575 C | 0.02 | -60.00% | 4 | 14 | 10-27 |
| 570 C | 0.02 | +100.00% | 4 | 80 | 10-27 |
| 565 C | 0.01 | -80.00% | 2 | 6 | 10-26 |
| 560 C | 0.04 | 0.00% | 4 | 4 | 10-16 |
| 555 C | 0.01 | -50.00% | 1 | 5 | 10-28 |
| 550 C | 0.01 | -66.67% | 235 | 240 | 10-28 |
| 545 C | 0.01 | -50.00% | 700 | 1,103 | 10-22 |
| 540 C | 0.02 | -33.33% | 5 | 122 | 10-28 |
| 535 C | 0.01 | -50.00% | 196 | 226 | 10-28 |
| 530 C | 0.02 | -33.33% | 142 | 175 | 10-28 |
| 525 C | 0.01 | 0.00% | 1,197 | 1,407 | 11-02 |
| 520 C | 0.01 | 0.00% | 1,160 | 1,269 | 11-02 |
| 515 C | 0.01 | -50.00% | 1,037 | 1,163 | 11-02 |
| 510 C | 0.01 | -80.00% | 1,513 | 1,518 | 11-02 |
| 505 C | 0.05 | -66.67% | 1 | 4 | 10-28 |
| 500 C | 0.05 | +66.67% | 2 | 11 | 10-28 |
| 495 C | 0.01 | -66.67% | 23 | 28 | 10-28 |
| 490 C | 0.01 | -50.00% | 513 | 568 | 10-29 |
| 485 C | 0.16 | -20.00% | 2 | 3 | 09-30 |
| 480 C | 0.13 | -23.53% | 2 | 14 | 10-09 |
| 475 C | 0.06 | +100.00% | 1 | 573 | 10-28 |
| 470 C | 0.01 | -80.00% | 1 | 13 | 10-29 |
| 465 C | 0.05 | 0.00% | 2 | 7 | 10-29 |
| 460 C | 0.02 | 0.00% | 66 | 83 | 10-29 |
| 455 C | 0.05 | -44.44% | 2 | 30 | 10-29 |
| 450 C | 0.03 | -25.00% | 2 | 37 | 10-30 |
| 445 C | 0.01 | -50.00% | 512 | 546 | 10-30 |
| 440 C | 0.01 | 0.00% | 50 | 113 | 11-02 |
| 435 C | 0.01 | -90.00% | 26 | 400 | 10-30 |
| 434 C | 0.03 | -80.00% | 12 | 12 | 10-30 |
| 433 C | 0.03 | -76.92% | 8 | 21 | 10-30 |
| 432 C | 0.01 | -75.00% | 1 | 71 | 10-30 |
| 431 C | 0.01 | -80.00% | 1 | 19 | 10-30 |
| 430 C | 0.01 | -66.67% | 8 | 69 | 10-30 |
| 429 C | 0.02 | +100.00% | 2 | 25 | 11-02 |
| 428 C | 0.03 | -40.00% | 3 | 12 | 10-27 |
| 427 C | 0.03 | -50.00% | 2 | 104 | 10-27 |
| 426 C | 0.02 | -66.67% | 1 | 27 | 10-29 |
| 425 C | 0.03 | -25.00% | 1 | 422 | 11-02 |
| 424 C | 0.02 | -33.33% | 2 | 69 | 11-02 |
| 423 C | 0.05 | +66.67% | 2 | 104 | 10-29 |
| 422 C | 0.02 | -50.00% | 2 | 127 | 10-29 |
| 421 C | 0.01 | -75.00% | 4 | 52 | 10-30 |
| 420 C | 0.01 | -66.67% | 208 | 550 | 11-02 |
| 419 C | 0.01 | -83.33% | 13 | 252 | 11-02 |
| 418 C | 0.01 | -50.00% | 24 | 32 | 11-02 |
| 417 C | 0.04 | -20.00% | 1 | 57 | 10-30 |
| 416 C | 0.01 | -50.00% | 2 | 68 | 10-30 |
| 415 C | 0.01 | 0.00% | 40 | 966 | 11-02 |
| 414 C | 0.04 | +100.00% | 1 | 82 | 10-30 |
| 413 C | 0.06 | 0.00% | 1 | 612 | 11-02 |
| 412 C | 0.03 | +50.00% | 2 | 63 | 10-30 |
| 411 C | 0.06 | -33.33% | 3 | 71 | 10-29 |
| 410 C | 0.02 | -33.33% | 3 | 966 | 11-02 |
| 409 C | 0.02 | -66.67% | 4 | 228 | 11-02 |
| 408 C | 0.02 | -50.00% | 4 | 189 | 11-02 |
| 407 C | 0.03 | 0.00% | 5 | 1,593 | 11-02 |
| 406 C | 0.01 | -50.00% | 3 | 252 | 11-02 |
| 405 C | 0.03 | 0.00% | 20 | 370 | 11-02 |
| 404 C | 0.02 | -50.00% | 18 | 435 | 11-02 |
| 403 C | 0.02 | -33.33% | 5 | 104 | 11-02 |
| 402 C | 0.03 | +50.00% | 3 | 280 | 11-02 |
| 401 C | 0.02 | -33.33% | 8 | 832 | 11-02 |
| 400 C | 0.02 | -50.00% | 168 | 1,552 | 11-02 |
| 399 C | 0.01 | -50.00% | 5 | 327 | 11-02 |
| 398 C | 0.01 | -75.00% | 4 | 677 | 11-02 |
| 397 C | 0.04 | +33.33% | 6 | 319 | 11-02 |
| 396 C | 0.03 | -25.00% | 6 | 572 | 11-02 |
| 395 C | 0.03 | -40.00% | 27 | 384 | 11-02 |
| 394 C | 0.02 | -33.33% | 17 | 367 | 11-02 |
| 393 C | 0.03 | 0.00% | 91 | 546 | 11-02 |
| 392 C | 0.03 | 0.00% | 109 | 371 | 11-02 |
| 391 C | 0.03 | -25.00% | 89 | 1,348 | 11-02 |
| 390 C | 0.03 | -25.00% | 173 | 1,631 | 11-02 |
| 389 C | 0.04 | 0.00% | 80 | 1,041 | 11-02 |
| 388 C | 0.05 | 0.00% | 138 | 3,082 | 11-02 |
| 387 C | 0.05 | 0.00% | 94 | 235 | 11-02 |
| 386 C | 0.06 | 0.00% | 1,501 | 1,614 | 11-02 |
| 385 C | 0.08 | +14.29% | 156 | 2,812 | 11-02 |
| 384 C | 0.08 | 0.00% | 111 | 848 | 11-02 |
| 383 C | 0.10 | -9.09% | 349 | 576 | 11-02 |
| 382 C | 0.12 | +20.00% | 117 | 919 | 11-02 |
| 381 C | 0.16 | +33.33% | 612 | 1,874 | 11-02 |
| 380 C | 0.21 | +40.00% | 1,037 | 4,680 | 11-02 |
| 379 C | 0.22 | +46.67% | 153 | 307 | 11-02 |
| 378 C | 0.31 | +72.22% | 225 | 410 | 11-02 |
| 377 C | 0.34 | +70.00% | 777 | 1,053 | 11-02 |
| 376 C | 0.40 | +53.85% | 169 | 365 | 11-02 |
| 375 C | 0.49 | +44.12% | 607 | 2,396 | 11-02 |
| 374 C | 0.60 | +62.16% | 223 | 204 | 11-02 |
| 373 C | 0.77 | +97.44% | 272 | 403 | 11-02 |
| 372 C | 0.91 | +71.70% | 1,171 | 1,091 | 11-02 |
| 371 C | 1.05 | +69.35% | 564 | 1,074 | 11-02 |
| 370 C | 1.26 | +82.61% | 1,940 | 2,467 | 11-02 |
| 369 C | 1.48 | +82.72% | 1,276 | 1,083 | 11-02 |
| 368 C | 1.78 | +78.00% | 441 | 1,166 | 11-02 |
| 367 C | 2.05 | +75.21% | 395 | 452 | 11-02 |
| 366 C | 2.43 | +84.09% | 539 | 508 | 11-02 |
| 365 C | 2.75 | +69.75% | 2,509 | 2,622 | 11-02 |
| 364 C | 3.15 | +75.98% | 148 | 343 | 11-02 |
| 363 C | 3.67 | +78.16% | 1,091 | 1,106 | 11-02 |
| 362 C | 4.20 | +68.00% | 228 | 173 | 11-02 |
| 361 C | 4.75 | +73.36% | 80 | 351 | 11-02 |
| 360 C | 5.30 | +63.08% | 249 | 1,022 | 11-02 |
| 359 C | 5.80 | +58.90% | 66 | 261 | 11-02 |
| 358 C | 6.60 | +63.37% | 242 | 233 | 11-02 |
| 357 C | 7.05 | +52.27% | 41 | 276 | 11-02 |
| 356 C | 7.95 | +57.43% | 160 | 300 | 11-02 |
| 355 C | 8.65 | +54.46% | 162 | 280 | 11-02 |
| 350 C | 12.79 | +45.34% | 18 | 75 | 11-02 |
| 345 C | 17.22 | +38.31% | 22 | 111 | 11-02 |
| 340 C | 21.80 | +29.38% | 12 | 32 | 11-02 |
| 335 C | 28.01 | +32.56% | 3 | 17 | 11-02 |
| 330 C | 31.90 | +22.55% | 5 | 17 | 11-02 |
| 325 C | 36.95 | +18.58% | 1 | 4 | 11-02 |
| 320 C | 43.47 | +19.82% | 1 | 19 | 11-02 |
| 315 C | — | — | 0 | 0 | — |
| 310 C | — | — | 0 | 0 | — |
| 305 C | — | — | 0 | 0 | — |
| 300 C | 62.48 | +11.49% | 2 | 11 | 11-02 |
| 295 C | — | — | 0 | 0 | — |
| 290 C | — | — | 0 | 0 | — |
| 285 C | 72.48 | 0.00% | 40 | 6 | 10-30 |
| 280 C | 77.42 | -12.57% | 40 | 9 | 10-30 |
| 275 C | 82.42 | 0.00% | 40 | 5 | 10-30 |
| 270 C | 87.37 | 0.00% | 40 | 6 | 10-30 |
| 265 C | 92.48 | 0.00% | 40 | 3 | 10-30 |
| 260 C | 97.57 | 0.00% | 40 | 5 | 10-30 |
| 255 C | 102.28 | 0.00% | 40 | 5 | 10-30 |
| 250 C | 112.62 | +4.97% | 2 | 17 | 11-02 |
| 245 C | 112.37 | 0.00% | 40 | 7 | 10-30 |
| 240 C | 117.40 | -8.60% | 40 | 6 | 10-30 |
| 235 C | 122.50 | 0.00% | 40 | 4 | 10-30 |
| 230 C | 127.75 | 0.00% | 40 | 6 | 10-30 |
| 225 C | 132.59 | 0.00% | 42 | 8 | 10-30 |
| 220 C | 137.59 | 0.00% | 42 | 8 | 10-30 |
| 215 C | 143.05 | 0.00% | 40 | 7 | 10-30 |
| 210 C | 148.40 | 0.00% | 40 | 4 | 10-30 |
| 205 C | 153.51 | 0.00% | 40 | 6 | 10-30 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 600 P | — | — | 0 | 0 | — |
| 595 P | — | — | 0 | 0 | — |
| 590 P | — | — | 0 | 0 | — |
| 585 P | — | — | 0 | 0 | — |
| 580 P | — | — | 0 | 0 | — |
| 575 P | — | — | 0 | 0 | — |
| 570 P | — | — | 0 | 0 | — |
| 565 P | — | — | 0 | 0 | — |
| 560 P | — | — | 0 | 0 | — |
| 555 P | — | — | 0 | 0 | — |
| 550 P | — | — | 0 | 0 | — |
| 545 P | — | — | 0 | 0 | — |
| 540 P | — | — | 0 | 0 | — |
| 535 P | — | — | 0 | 0 | — |
| 530 P | — | — | 0 | 0 | — |
| 525 P | — | — | 0 | 0 | — |
| 520 P | — | — | 0 | 0 | — |
| 515 P | — | — | 0 | 0 | — |
| 510 P | — | — | 0 | 0 | — |
| 505 P | — | — | 0 | 0 | — |
| 500 P | — | — | 0 | 0 | — |
| 495 P | — | — | 0 | 0 | — |
| 490 P | — | — | 0 | 0 | — |
| 485 P | — | — | 0 | 0 | — |
| 480 P | — | — | 0 | 0 | — |
| 475 P | — | — | 0 | 0 | — |
| 470 P | — | — | 0 | 0 | — |
| 465 P | 97.50 | 0.00% | 1 | 0 | 10-23 |
| 460 P | 92.48 | +3.42% | 2 | 0 | 10-23 |
| 455 P | 84.38 | +6.80% | 1 | 0 | 10-22 |
| 450 P | 71.66 | +0.22% | 1 | 0 | 10-08 |
| 445 P | — | — | 0 | 0 | — |
| 440 P | — | — | 0 | 0 | — |
| 435 P | 57.20 | 0.00% | 1 | 0 | 09-28 |
| 434 P | — | — | 0 | 0 | — |
| 433 P | — | — | 0 | 0 | — |
| 432 P | — | — | 0 | 0 | — |
| 431 P | 38.05 | 0.00% | 1 | 0 | 09-25 |
| 430 P | 58.17 | -6.27% | 2 | 5 | 10-27 |
| 429 P | 57.18 | +55.38% | 2 | 0 | 10-27 |
| 428 P | 36.70 | 0.00% | 11 | 0 | 09-25 |
| 427 P | 47.17 | +37.12% | 1 | 0 | 09-28 |
| 426 P | — | — | 0 | 0 | — |
| 425 P | 56.95 | +27.81% | 1 | 0 | 10-22 |
| 424 P | 45.35 | +10.34% | 1 | 0 | 10-05 |
| 423 P | 41.50 | -8.49% | 16 | 0 | 09-29 |
| 422 P | 40.55 | +29.35% | 3 | 0 | 09-29 |
| 421 P | 44.85 | +15.59% | 1 | 0 | 10-07 |
| 420 P | 39.95 | +36.77% | 3 | 0 | 09-29 |
| 419 P | 40.40 | -2.53% | 2 | 0 | 10-05 |
| 418 P | 34.99 | -2.94% | 1 | 0 | 10-09 |
| 417 P | 44.93 | +33.05% | 2 | 0 | 10-27 |
| 416 P | 32.03 | -16.70% | 14 | 0 | 10-09 |
| 415 P | 36.15 | +7.65% | 4 | 0 | 10-21 |
| 414 P | 44.36 | +36.24% | 30 | 0 | 10-22 |
| 413 P | 42.25 | +32.03% | 41 | 0 | 10-22 |
| 412 P | 56.50 | +28.03% | 1 | 0 | 10-30 |
| 411 P | 55.35 | +37.52% | 2 | 0 | 10-30 |
| 410 P | 41.40 | +33.55% | 39 | 1 | 10-22 |
| 409 P | 51.84 | +85.34% | 4 | 0 | 10-30 |
| 408 P | 44.84 | -11.54% | 10 | 0 | 11-02 |
| 407 P | 39.01 | +47.54% | 2 | 0 | 10-29 |
| 406 P | 38.95 | +54.87% | 1 | 0 | 10-23 |
| 405 P | 46.10 | +23.73% | 2 | 0 | 10-30 |
| 404 P | 33.93 | +29.36% | 1 | 0 | 10-22 |
| 403 P | 39.82 | +65.02% | 1 | 0 | 11-02 |
| 402 P | 22.95 | +8.41% | 1 | 2 | 10-19 |
| 401 P | 30.10 | +36.32% | 1 | 0 | 10-22 |
| 400 P | 32.03 | +19.96% | 57 | 0 | 10-29 |
| 399 P | 40.54 | +28.29% | 2 | 0 | 10-30 |
| 398 P | 29.50 | -1.34% | 15 | 0 | 10-29 |
| 397 P | 33.57 | +18.25% | 2 | 2 | 11-02 |
| 396 P | 25.15 | -10.97% | 1 | 0 | 10-28 |
| 395 P | 33.85 | -9.97% | 24 | 20 | 11-02 |
| 394 P | 25.80 | +24.94% | 170 | 0 | 10-29 |
| 393 P | 24.60 | +8.90% | 82 | 0 | 10-29 |
| 392 P | 36.55 | +66.59% | 2 | 0 | 10-30 |
| 391 P | 33.09 | +44.81% | 3 | 13 | 10-30 |
| 390 P | 27.20 | -18.95% | 1 | 45 | 11-02 |
| 389 P | 26.42 | -20.04% | 1 | 6 | 11-02 |
| 388 P | 31.96 | +94.76% | 1 | 10 | 10-30 |
| 387 P | 24.00 | +47.42% | 2 | 8 | 11-02 |
| 386 P | 18.13 | +9.09% | 1 | 0 | 10-29 |
| 385 P | 23.55 | -19.35% | 21 | 67 | 11-02 |
| 384 P | 26.65 | +69.42% | 1 | 7 | 10-30 |
| 383 P | 20.85 | -17.56% | 1 | 40 | 11-02 |
| 382 P | 26.49 | +82.44% | 19 | 33 | 10-30 |
| 381 P | 18.61 | -26.18% | 1 | 141 | 11-02 |
| 380 P | 18.95 | -22.40% | 38 | 480 | 11-02 |
| 379 P | 16.65 | -25.34% | 4 | 95 | 11-02 |
| 378 P | 15.10 | -32.47% | 3 | 146 | 11-02 |
| 377 P | 15.57 | -22.46% | 1 | 132 | 11-02 |
| 376 P | 13.70 | -28.91% | 2 | 85 | 11-02 |
| 375 P | 14.00 | -30.07% | 275 | 849 | 11-02 |
| 374 P | 12.00 | -35.06% | 2 | 87 | 11-02 |
| 373 P | 11.40 | -36.60% | 6 | 140 | 11-02 |
| 372 P | 11.29 | -32.19% | 7 | 153 | 11-02 |
| 371 P | 10.36 | -35.41% | 111 | 260 | 11-02 |
| 370 P | 9.65 | -35.67% | 159 | 600 | 11-02 |
| 369 P | 8.60 | -39.22% | 40 | 311 | 11-02 |
| 368 P | 8.22 | -37.01% | 102 | 581 | 11-02 |
| 367 P | 6.49 | -47.87% | 15 | 298 | 11-02 |
| 366 P | 6.60 | -42.46% | 56 | 167 | 11-02 |
| 365 P | 6.00 | -42.58% | 193 | 4,121 | 11-02 |
| 364 P | 5.50 | -42.71% | 60 | 301 | 11-02 |
| 363 P | 4.85 | -46.70% | 255 | 418 | 11-02 |
| 362 P | 4.50 | -44.44% | 131 | 367 | 11-02 |
| 361 P | 3.85 | -51.88% | 86 | 454 | 11-02 |
| 360 P | 3.42 | -51.14% | 1,679 | 2,743 | 11-02 |
| 359 P | 3.04 | -52.65% | 113 | 163 | 11-02 |
| 358 P | 2.70 | -53.85% | 632 | 446 | 11-02 |
| 357 P | 2.38 | -56.73% | 89 | 224 | 11-02 |
| 356 P | 2.05 | -58.16% | 83 | 1,460 | 11-02 |
| 355 P | 1.87 | -58.44% | 2,485 | 4,581 | 11-02 |
| 350 P | 0.96 | -64.44% | 1,669 | 2,796 | 11-02 |
| 345 P | 0.47 | -70.99% | 308 | 3,935 | 11-02 |
| 340 P | 0.26 | -72.34% | 911 | 8,918 | 11-02 |
| 335 P | 0.15 | -73.68% | 885 | 1,719 | 11-02 |
| 330 P | 0.09 | -75.68% | 1,216 | 1,882 | 11-02 |
| 325 P | 0.06 | -75.00% | 199 | 853 | 11-02 |
| 320 P | 0.07 | -53.33% | 65 | 1,258 | 11-02 |
| 315 P | 0.04 | -60.00% | 53 | 260 | 11-02 |
| 310 P | 0.03 | -57.14% | 59 | 253 | 11-02 |
| 305 P | 0.02 | -60.00% | 35 | 196 | 11-02 |
| 300 P | 0.02 | -60.00% | 46 | 1,010 | 11-02 |
| 295 P | 0.02 | -50.00% | 19 | 511 | 11-02 |
| 290 P | 0.01 | -66.67% | 32 | 454 | 11-02 |
| 285 P | 0.02 | +100.00% | 4 | 79 | 11-02 |
| 280 P | 0.01 | -66.67% | 4 | 1,064 | 11-02 |
| 275 P | 0.04 | +300.00% | 1 | 487 | 11-02 |
| 270 P | 0.01 | -50.00% | 1 | 4 | 10-30 |
| 265 P | 0.01 | -50.00% | 31 | 26 | 10-30 |
| 260 P | 0.02 | +100.00% | 1 | 268 | 11-02 |
| 255 P | 0.04 | +100.00% | 1 | 116 | 11-02 |
| 250 P | 0.02 | 0.00% | 10 | 18 | 10-30 |
| 245 P | 0.01 | -50.00% | 1 | 8 | 10-30 |
| 240 P | 0.01 | -50.00% | 10 | 51 | 10-30 |
| 235 P | 0.02 | 0.00% | 10 | 36 | 10-12 |
| 230 P | 0.02 | -50.00% | 2 | 9 | 10-07 |
| 225 P | 0.03 | -40.00% | 13 | 14 | 10-02 |
| 220 P | 0.02 | 0.00% | 2 | 25 | 10-05 |
| 215 P | — | — | 0 | 0 | — |
| 210 P | — | — | 0 | 0 | — |
| 205 P | 0.02 | -33.33% | 5 | 15 | 11-02 |