Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
Jul 27, 2026 3:59:56 PM EDT
374.57USD+0.718%(+2.67)3,586,177
374.36Bid   374.81Ask   0.45Spread
Pre-market
Jul 27, 2026 9:28:30 AM EDT
374.40USD+0.672%(+2.50)26,081
After-hours
Jul 27, 2026 4:57:30 PM EDT
374.08USD-0.131%(-0.49)413,641
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,391105,87323,35821,238


GLD Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Mar 19, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


GLD Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.65-1.52%21,33707-24GLD270319C00900000
890 C0.92+2.22%222207-10GLD270319C00890000
880 C0.89-6.32%11,18107-17GLD270319C00880000
870 C0.85-5.56%118607-22GLD270319C00870000
860 C0.91+9.64%175507-17GLD270319C00860000
850 C0.77+1.32%4424307-21GLD270319C00850000
840 C0.95+18.75%18007-17GLD270319C00840000
830 C0.85-24.11%211807-22GLD270319C00830000
820 C0.89+106.98%116207-21GLD270319C00820000
810 C0.95+6.74%110207-15GLD270319C00810000
800 C0.89+5.95%443507-24GLD270319C00800000
790 C1.04+31.65%19607-15GLD270319C00790000
780 C0.82-8.89%18607-09GLD270319C00780000
770 C1.08+3.85%117007-17GLD270319C00770000
760 C0.94-6.00%11,97807-17GLD270319C00760000
755 C1.12+0.90%13707-17GLD270319C00755000
750 C1.07+11.46%145907-24GLD270319C00750000
745 C0.97-9.35%125807-24GLD270319C00745000
740 C0.97-21.77%184207-21GLD270319C00740000
735 C1.03-11.21%192107-24GLD270319C00735000
730 C1.25-22.84%315407-14GLD270319C00730000
725 C1.17+5.41%120707-17GLD270319C00725000
720 C1.05-15.32%255907-17GLD270319C00720000
715 C1.10-9.09%522407-21GLD270319C00715000
710 C1.14+14.00%21,58007-22GLD270319C00710000
705 C1.05-8.70%253407-17GLD270319C00705000
700 C1.20+9.09%12,69507-24GLD270319C00700000
695 C1.11-0.89%11,13207-24GLD270319C00695000
690 C1.21-6.92%429607-22GLD270319C00690000
685 C1.30+7.44%145207-17GLD270319C00685000
680 C1.17-6.40%130407-23GLD270319C00680000
675 C1.29+1.57%343107-17GLD270319C00675000
670 C1.15-12.88%86807-17GLD270319C00670000
665 C1.86-4.62%131206-23GLD270319C00665000
660 C1.37+7.87%15007-17GLD270319C00660000
655 C1.390.00%331907-17GLD270319C00655000
650 C1.36+7.94%21,51007-23GLD270319C00650000
645 C1.26-5.97%21,65807-23GLD270319C00645000
640 C1.32-7.69%21,22507-23GLD270319C00640000
635 C1.67+21.90%136107-14GLD270319C00635000
630 C1.45+0.69%155307-21GLD270319C00630000
625 C1.93-12.27%5455306-26GLD270319C00625000
620 C1.51+6.34%553907-23GLD270319C00620000
615 C1.66-5.68%131207-14GLD270319C00615000
610 C1.57-17.37%19007-17GLD270319C00610000
605 C1.60-5.33%165007-24GLD270319C00605000
600 C1.70+8.28%116,93707-24GLD270319C00600000
595 C1.65-6.78%147207-17GLD270319C00595000
590 C1.74-1.69%119107-22GLD270319C00590000
585 C1.85-15.14%154607-22GLD270319C00585000
580 C2.08-11.11%223407-08GLD270319C00580000
575 C2.17-8.82%193707-10GLD270319C00575000
570 C2.54+2.01%11,22307-06GLD270319C00570000
565 C2.36-9.58%181007-14GLD270319C00565000
560 C2.18-6.84%1278707-21GLD270319C00560000
555 C2.27-6.97%163107-23GLD270319C00555000
550 C2.35-10.65%12,19207-23GLD270319C00550000
545 C2.53-5.24%136907-24GLD270319C00545000
540 C2.68+3.08%21,20607-22GLD270319C00540000
535 C2.71-23.45%135907-13GLD270319C00535000
530 C2.70-13.46%1443807-24GLD270319C00530000
525 C2.99-5.38%239607-24GLD270319C00525000
520 C3.47+9.46%11,54907-22GLD270319C00520000
515 C3.77+16.00%161407-22GLD270319C00515000
510 C3.45+0.29%211,57507-24GLD270319C00510000
505 C3.68-14.81%2173007-24GLD270319C00505000
500 C3.85+1.05%408,87807-24GLD270319C00500000
495 C5.20+19.54%13,04307-22GLD270319C00495000
490 C4.50+2.74%66,95007-24GLD270319C00490000
485 C5.00-5.66%13,68107-17GLD270319C00485000
480 C5.36+11.43%22,15607-21GLD270319C00480000
475 C5.50+3.77%12,22407-23GLD270319C00475000
470 C6.35+10.82%106,34607-21GLD270319C00470000
465 C6.76-11.86%21,44107-15GLD270319C00465000
460 C7.00-1.82%21,15907-24GLD270319C00460000
455 C7.51-19.16%126507-23GLD270319C00455000
450 C8.35+2.45%1,0202,98407-24GLD270319C00450000
445 C8.99-19.73%167907-24GLD270319C00445000
440 C10.26+2.40%179907-24GLD270319C00440000
435 C13.10+11.02%464507-22GLD270319C00435000
430 C12.30+5.58%12,34507-24GLD270319C00430000
425 C13.14-0.83%2370207-24GLD270319C00425000
420 C14.00-15.51%202,41607-23GLD270319C00420000
415 C15.42-1.53%355107-24GLD270319C00415000
410 C16.75-19.28%21,43507-24GLD270319C00410000
405 C18.40-1.76%2378207-24GLD270319C00405000
400 C20.70+3.24%52,99007-24GLD270319C00400000
395 C22.35+2.76%11,54707-24GLD270319C00395000
390 C24.20+0.12%579207-24GLD270319C00390000
385 C26.29-17.07%41,92507-23GLD270319C00385000
380 C28.86+0.73%1136107-24GLD270319C00380000
375 C31.57+1.84%614507-24GLD270319C00375000
370 C34.20+1.79%521307-24GLD270319C00370000
365 C42.70+11.78%43407-22GLD270319C00365000
360 C40.75+3.03%27407-24GLD270319C00360000
355 C43.45-4.40%17007-24GLD270319C00355000
350 C46.00+0.39%2517607-24GLD270319C00350000
345 C53.08-3.84%51507-10GLD270319C00345000
340 C52.37+7.76%11507-24GLD270319C00340000
335 C63.73+4.27%14007-22GLD270319C00335000
330 C60.50+6.38%14407-21GLD270319C00330000
325 C60.75-1.40%13907-20GLD270319C00325000
320 C69.28-6.69%31907-15GLD270319C00320000
315 C74.37-4.96%115707-08GLD270319C00315000
310 C81.41-5.12%125907-10GLD270319C00310000
305 C85.00-2.02%310207-10GLD270319C00305000
300 C84.50+5.63%112607-24GLD270319C00300000
295 C93.75-2.65%325707-10GLD270319C00295000
290 C88.20-11.49%14207-16GLD270319C00290000
285 C102.70-50.56%1207-01GLD270319C00285000
280 C114.55-18.10%21106-11GLD270319C00280000
275 C105.50+0.27%22306-30GLD270319C00275000
270 C203.47-7.79%1203-17GLD270319C00270000
265 C119.37-29.28%1106-11GLD270319C00265000
260 C151.15-7.12%14706-05GLD270319C00260000
255 C00%0GLD270319C00255000
250 C192.05+0.95%11105-08GLD270319C00250000
245 C00%0GLD270319C00245000
240 C00%0GLD270319C00240000
235 C185.090%5506-04GLD270319C00235000
230 C00%0GLD270319C00230000
225 C152.850%2207-14GLD270319C00225000
220 C167.30-16.00%1206-10GLD270319C00220000
215 C165.250%3307-08GLD270319C00215000
210 C00%0GLD270319C00210000
205 C00%0GLD270319C00205000
Puts
StrikePriceChangeVolOILastContract Name
900 P417.960%1002-27GLD270319P00900000
890 P00%0GLD270319P00890000
880 P00%0GLD270319P00880000
870 P00%0GLD270319P00870000
860 P00%0GLD270319P00860000
850 P00%0GLD270319P00850000
840 P00%0GLD270319P00840000
830 P00%0GLD270319P00830000
820 P00%0GLD270319P00820000
810 P00%0GLD270319P00810000
800 P00%0GLD270319P00800000
790 P00%0GLD270319P00790000
780 P00%0GLD270319P00780000
770 P00%0GLD270319P00770000
760 P00%0GLD270319P00760000
755 P00%0GLD270319P00755000
750 P00%0GLD270319P00750000
745 P00%0GLD270319P00745000
740 P00%0GLD270319P00740000
735 P253.980%1003-10GLD270319P00735000
730 P00%0GLD270319P00730000
725 P310.560%2003-27GLD270319P00725000
720 P305.510%2003-27GLD270319P00720000
715 P00%0GLD270319P00715000
710 P00%0GLD270319P00710000
705 P00%0GLD270319P00705000
700 P211.40-4.30%1103-02GLD270319P00700000
695 P00%0GLD270319P00695000
690 P00%0GLD270319P00690000
685 P00%0GLD270319P00685000
680 P00%0GLD270319P00680000
675 P00%0GLD270319P00675000
670 P00%0GLD270319P00670000
665 P232.900%2002-02GLD270319P00665000
660 P233.000%2102-02GLD270319P00660000
655 P224.350%1004-27GLD270319P00655000
650 P00%0GLD270319P00650000
645 P189.350%2001-30GLD270319P00645000
640 P00%0GLD270319P00640000
635 P00%0GLD270319P00635000
630 P00%0GLD270319P00630000
625 P00%0GLD270319P00625000
620 P147.63-2.55%1103-10GLD270319P00620000
615 P00%0GLD270319P00615000
610 P00%0GLD270319P00610000
605 P196.15-1.46%2005-27GLD270319P00605000
600 P169.42+3.68%21005-13GLD270319P00600000
595 P00%0GLD270319P00595000
590 P216.03-1.40%1207-24GLD270319P00590000
585 P220.10+2.32%1007-16GLD270319P00585000
580 P00%0GLD270319P00580000
575 P00%0GLD270319P00575000
570 P110.010%2002-24GLD270319P00570000
565 P150.34+3.60%1505-21GLD270319P00565000
560 P97.85-8.25%216002-25GLD270319P00560000
555 P145.80+55.02%8106-01GLD270319P00555000
550 P141.20+18.03%141306-04GLD270319P00550000
545 P135.93+56.42%22303-27GLD270319P00545000
540 P153.45+25.16%5215606-11GLD270319P00540000
535 P150.70+1.55%10406-12GLD270319P00535000
530 P143.70+0.10%561906-12GLD270319P00530000
525 P149.85+3.81%1018806-26GLD270319P00525000
520 P133.95-3.88%19606-12GLD270319P00520000
515 P134.25-8.44%23907-06GLD270319P00515000
510 P129.15+4.83%2107-06GLD270319P00510000
505 P124.25-7.38%21007-06GLD270319P00505000
500 P128.80-1.15%9107-23GLD270319P00500000
495 P114.65-5.35%4107-06GLD270319P00495000
490 P109.90-0.99%830907-06GLD270319P00490000
485 P104.35-6.29%825107-06GLD270319P00485000
480 P107.25-3.81%1907-24GLD270319P00480000
475 P102.80-5.62%119407-23GLD270319P00475000
470 P104.05+10.22%119407-16GLD270319P00470000
465 P89.65+4.12%2053507-10GLD270319P00465000
460 P92.36+8.72%541407-17GLD270319P00460000
455 P76.00-2.81%5438407-06GLD270319P00455000
450 P78.90-5.94%1698707-15GLD270319P00450000
445 P79.41+12.00%1546007-13GLD270319P00445000
440 P77.71+9.45%3069207-17GLD270319P00440000
435 P59.37-7.92%940907-22GLD270319P00435000
430 P69.14+15.23%142,35707-17GLD270319P00430000
425 P57.30-7.28%11,03407-23GLD270319P00425000
420 P47.35-18.21%743307-22GLD270319P00420000
415 P44.32-5.90%61,11307-22GLD270319P00415000
410 P42.40+2.64%2672507-09GLD270319P00410000
405 P39.95+2.17%6651207-10GLD270319P00405000
400 P39.00+11.43%23,51507-24GLD270319P00400000
395 P36.00-8.00%22,26307-23GLD270319P00395000
390 P28.13-14.99%21,53807-22GLD270319P00390000
385 P30.13-12.67%281807-23GLD270319P00385000
380 P23.95-9.62%33,30807-22GLD270319P00380000
375 P24.70-2.10%133207-24GLD270319P00375000
370 P22.25-2.07%6358007-24GLD270319P00370000
365 P19.61+13.95%222,46207-24GLD270319P00365000
360 P18.00-1.80%3169207-24GLD270319P00360000
355 P15.68+13.62%169107-24GLD270319P00355000
350 P14.55-1.29%6961807-24GLD270319P00350000
345 P11.23-25.78%147907-22GLD270319P00345000
340 P11.21+12.66%1668207-24GLD270319P00340000
335 P10.25+16.35%186607-24GLD270319P00335000
330 P8.90-5.32%257807-24GLD270319P00330000
325 P6.86-34.35%18,93707-22GLD270319P00325000
320 P6.04-21.66%150907-22GLD270319P00320000
315 P8.00+3.90%114207-17GLD270319P00315000
310 P4.65-18.71%142107-22GLD270319P00310000
305 P5.50+2.04%421,34307-14GLD270319P00305000
300 P4.45+21.92%247907-23GLD270319P00300000
295 P5.05+16.09%231607-17GLD270319P00295000
290 P3.40-20.56%11607-24GLD270319P00290000
285 P3.45+14.62%178307-13GLD270319P00285000
280 P3.03-10.88%235907-21GLD270319P00280000
275 P2.33-17.96%323307-09GLD270319P00275000
270 P2.28-24.00%836507-01GLD270319P00270000
265 P2.81+23.79%110106-24GLD270319P00265000
260 P1.89-21.25%111507-24GLD270319P00260000
255 P1.80+18.42%18607-15GLD270319P00255000
250 P1.99-1.49%1407-17GLD270319P00250000
245 P1.36+8.80%147207-24GLD270319P00245000
240 P1.26+1.61%32406-23GLD270319P00240000
235 P1.38+22.12%20105-08GLD270319P00235000
230 P1.09-0.91%1707-21GLD270319P00230000
225 P1.28-5.19%201005-08GLD270319P00225000
220 P1.43+120.00%2305-04GLD270319P00220000
215 P1.02+20.00%21105-19GLD270319P00215000
210 P0.77-13.48%2204-28GLD270319P00210000
205 P0.96+74.55%15107-07GLD270319P00205000


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 - 2026 ChartExchange LLC