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 31, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52511,4977,7323,208


GLD Mar 31, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Mar 31, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Mar 31, 2027 Exp. - Max Pain @ $415.00

Puts
Calls


GLD Mar 31, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
570 C2.12-7.42%251107-21GLD270331C00570000
565 C2.68-6.29%22107-10GLD270331C00565000
560 C2.35-3.69%52507-21GLD270331C00560000
555 C2.43-15.03%27607-17GLD270331C00555000
550 C2.54+0.79%155707-24GLD270331C00550000
545 C3.16+17.47%1029907-22GLD270331C00545000
540 C2.84-14.71%25807-15GLD270331C00540000
535 C3.44+20.70%222907-22GLD270331C00535000
530 C3.25-7.67%23907-13GLD270331C00530000
525 C2.98-20.53%125607-20GLD270331C00525000
520 C3.88-8.27%419007-10GLD270331C00520000
515 C3.42+3.64%3722807-24GLD270331C00515000
510 C4.050.00%128507-13GLD270331C00510000
505 C3.95-15.05%218907-24GLD270331C00505000
500 C4.22-2.09%437107-24GLD270331C00500000
495 C5.76-3.03%22407-08GLD270331C00495000
490 C4.79-1.24%323107-24GLD270331C00490000
485 C6.17+11.98%29207-22GLD270331C00485000
480 C5.57-15.35%1240107-24GLD270331C00480000
475 C5.75-19.47%292107-24GLD270331C00475000
470 C6.42+5.25%228307-24GLD270331C00470000
465 C6.68-5.65%269007-20GLD270331C00465000
464 C8.50-31.51%22906-25GLD270331C00464000
463 C8.10-34.89%1806-30GLD270331C00463000
462 C9.48-38.48%410206-25GLD270331C00462000
461 C9.42-41.71%24406-24GLD270331C00461000
460 C7.45-2.36%124507-24GLD270331C00460000
459 C13.36-25.20%2211006-18GLD270331C00459000
458 C10.93-17.51%1213006-23GLD270331C00458000
457 C7.90-13.66%101707-17GLD270331C00457000
456 C10.79-37.74%25307-07GLD270331C00456000
455 C11.10-37.11%442307-06GLD270331C00455000
454 C11.25-35.16%18607-06GLD270331C00454000
453 C11.45-34.61%9512707-06GLD270331C00453000
452 C10.70-8.15%121407-22GLD270331C00452000
451 C11.85+12.86%144607-06GLD270331C00451000
450 C8.85+1.72%1614207-24GLD270331C00450000
449 C16.08-56.30%4306-18GLD270331C00449000
448 C16.15-42.93%12406-18GLD270331C00448000
447 C16.33-47.98%181106-18GLD270331C00447000
446 C12.50-3.77%11307-02GLD270331C00446000
445 C11.55-10.47%133006-30GLD270331C00445000
444 C17.22-55.95%2906-18GLD270331C00444000
443 C9.60-29.46%1407-13GLD270331C00443000
442 C9.95-76.52%1407-13GLD270331C00442000
441 C13.30+10.83%2907-02GLD270331C00441000
440 C10.91-2.15%129807-24GLD270331C00440000
439 C12.25-14.34%1307-14GLD270331C00439000
438 C10.82-15.00%29307-24GLD270331C00438000
437 C10.95-26.01%1025707-17GLD270331C00437000
436 C14.35-58.67%2507-06GLD270331C00436000
435 C10.75-1.38%14107-20GLD270331C00435000
434 C15.50-26.54%332307-06GLD270331C00434000
433 C15.44+11.48%171207-06GLD270331C00433000
432 C15.76-8.90%875407-06GLD270331C00432000
431 C12.20-24.18%21107-13GLD270331C00431000
430 C15.45+41.10%213107-22GLD270331C00430000
429 C16.55-19.43%41207-06GLD270331C00429000
428 C16.89-19.19%201207-06GLD270331C00428000
427 C21.11-42.62%16406-18GLD270331C00427000
426 C21.45-17.53%12706-18GLD270331C00426000
425 C15.92+1.21%353607-22GLD270331C00425000
424 C16.04-44.73%22106-24GLD270331C00424000
423 C15.72-15.80%21306-29GLD270331C00423000
422 C19.16-15.41%25806-23GLD270331C00422000
421 C22.19-4.64%36106-22GLD270331C00421000
420 C15.94+13.05%4136207-21GLD270331C00420000
419 C28.89+33.13%2506-17GLD270331C00419000
418 C19.00+6.15%21307-09GLD270331C00418000
417 C20.10+2.29%52507-07GLD270331C00417000
416 C18.49+8.76%21907-08GLD270331C00416000
415 C20.13+11.83%1310607-22GLD270331C00415000
414 C18.00-44.24%41006-24GLD270331C00414000
413 C32.40+26.12%811206-17GLD270331C00413000
412 C32.72-5.43%424206-08GLD270331C00412000
411 C17.95-44.68%105807-24GLD270331C00411000
410 C20.55+8.96%407807-22GLD270331C00410000
409 C18.00-47.41%51907-15GLD270331C00409000
408 C35.98-13.01%1406-05GLD270331C00408000
407 C25.90-26.29%3306-10GLD270331C00407000
406 C21.13+1.00%25306-25GLD270331C00406000
405 C23.30+14.78%211507-22GLD270331C00405000
404 C20.93-0.10%4207-15GLD270331C00404000
403 C21.33-30.36%1210107-15GLD270331C00403000
402 C32.270%4006-18GLD270331C00402000
401 C22.55+3.20%12306-25GLD270331C00401000
400 C20.85-0.38%3972907-24GLD270331C00400000
399 C22.62-6.53%14407-21GLD270331C00399000
398 C21.68-20.44%19907-23GLD270331C00398000
397 C22.60-18.47%33906-24GLD270331C00397000
396 C23.71-15.74%10210306-24GLD270331C00396000
395 C24.36+9.14%122307-21GLD270331C00395000
394 C28.95-18.82%2506-23GLD270331C00394000
393 C29.27-22.73%22106-23GLD270331C00393000
392 C37.110%4006-18GLD270331C00392000
391 C37.210%2006-18GLD270331C00391000
390 C25.14-12.71%140607-23GLD270331C00390000
389 C25.80-6.18%22607-15GLD270331C00389000
388 C44.30+13.59%1106-15GLD270331C00388000
387 C26.54-30.16%4307-15GLD270331C00387000
386 C28.37-28.58%10807-21GLD270331C00386000
385 C27.65+1.65%46907-24GLD270331C00385000
384 C32.42+20.97%21207-22GLD270331C00384000
383 C33.80-58.33%51707-22GLD270331C00383000
382 C32.75+12.93%41507-22GLD270331C00382000
381 C30.43-1.17%22007-01GLD270331C00381000
380 C29.80-14.27%34607-24GLD270331C00380000
375 C33.00+4.27%27007-24GLD270331C00375000
370 C34.58-15.25%53007-24GLD270331C00370000
365 C37.49+1.27%113007-24GLD270331C00365000
360 C47.13+21.47%42607-22GLD270331C00360000
355 C43.20-14.47%12207-24GLD270331C00355000
350 C46.70-13.28%2816107-24GLD270331C00350000
345 C51.45-3.22%4707-15GLD270331C00345000
340 C59.73+0.98%51507-02GLD270331C00340000
335 C57.00-2.88%405107-23GLD270331C00335000
330 C62.60+8.87%2607-21GLD270331C00330000
325 C66.44-21.84%1207-21GLD270331C00325000
320 C67.96-12.80%21307-15GLD270331C00320000
315 C73.29+4.15%1407-21GLD270331C00315000
310 C72.95-18.79%61207-17GLD270331C00310000
305 C89.80-17.12%1106-10GLD270331C00305000
300 C87.70+6.11%43907-21GLD270331C00300000
295 C121.00-8.33%1106-05GLD270331C00295000
290 C00%0GLD270331C00290000
285 C00%0GLD270331C00285000
280 C00%0GLD270331C00280000
275 C121.470%5506-22GLD270331C00275000
270 C00%0GLD270331C00270000
265 C00%0GLD270331C00265000
260 C00%0GLD270331C00260000
Puts
StrikePriceChangeVolOILastContract Name
570 P00%0GLD270331P00570000
565 P156.26+3.26%3005-27GLD270331P00565000
560 P00%0GLD270331P00560000
555 P00%0GLD270331P00555000
550 P151.000%2006-09GLD270331P00550000
545 P00%0GLD270331P00545000
540 P00%0GLD270331P00540000
535 P00%0GLD270331P00535000
530 P00%0GLD270331P00530000
525 P00%0GLD270331P00525000
520 P94.310%4205-14GLD270331P00520000
515 P145.65+62.01%1206-24GLD270331P00515000
510 P85.95+2.71%2305-14GLD270331P00510000
505 P136.50+62.54%1308706-25GLD270331P00505000
500 P126.78+2.54%4107-21GLD270331P00500000
495 P87.52-2.57%25205-28GLD270331P00495000
490 P78.20-5.86%2305805-21GLD270331P00490000
485 P82.75+11.82%2205-27GLD270331P00485000
480 P62.79+4.44%2205-14GLD270331P00480000
475 P101.67+44.87%2406-10GLD270331P00475000
470 P102.32+12.85%1049507-20GLD270331P00470000
465 P62.84+29.14%2305-20GLD270331P00465000
464 P48.83-16.89%6305-07GLD270331P00464000
463 P44.95-15.54%1104-17GLD270331P00463000
462 P94.35+62.73%2406-29GLD270331P00462000
461 P74.45+23.45%1306-09GLD270331P00461000
460 P91.84+38.94%31406-29GLD270331P00460000
459 P87.79+77.89%3506-26GLD270331P00459000
458 P48.23+3.30%22605-14GLD270331P00458000
457 P45.830%2104-15GLD270331P00457000
456 P00%0GLD270331P00456000
455 P84.59+1.45%1607-23GLD270331P00455000
454 P44.800%631904-23GLD270331P00454000
453 P45.35+2.69%1105705-12GLD270331P00453000
452 P50.74+16.38%2405-05GLD270331P00452000
451 P44.15+3.66%4205-12GLD270331P00451000
450 P58.10-26.63%125006-17GLD270331P00450000
449 P42.55+1.31%2305-14GLD270331P00449000
448 P40.05+3.38%4405-11GLD270331P00448000
447 P43.61-3.65%2104-30GLD270331P00447000
446 P36.850%1104-17GLD270331P00446000
445 P74.35+92.87%114407-24GLD270331P00445000
444 P44.250%3104-28GLD270331P00444000
443 P44.03+12.24%4304-28GLD270331P00443000
442 P75.17+36.70%2507-15GLD270331P00442000
441 P00%0GLD270331P00441000
440 P71.14-0.08%25007-23GLD270331P00440000
439 P72.13+110.41%104107-15GLD270331P00439000
438 P74.05+105.64%11606-24GLD270331P00438000
437 P00%0GLD270331P00437000
436 P41.27+13.07%2304-29GLD270331P00436000
435 P34.91+4.52%221105-12GLD270331P00435000
434 P37.20+8.27%6205-01GLD270331P00434000
433 P41.18+23.29%2104-29GLD270331P00433000
432 P67.820%1107-17GLD270331P00432000
431 P00%0GLD270331P00431000
430 P59.75+29.81%35807-21GLD270331P00430000
429 P31.37-25.06%8504-24GLD270331P00429000
428 P31.420%8404-24GLD270331P00428000
427 P63.00+98.55%111307-13GLD270331P00427000
426 P43.36+38.71%2506-05GLD270331P00426000
425 P52.53-4.32%452207-22GLD270331P00425000
424 P28.950%151505-08GLD270331P00424000
423 P32.160%4204-28GLD270331P00423000
422 P55.840%2107-15GLD270331P00422000
421 P32.35+15.00%1605-18GLD270331P00421000
420 P48.78-7.70%467307-22GLD270331P00420000
419 P32.15+1.20%12605-18GLD270331P00419000
418 P00%0GLD270331P00418000
417 P30.20-6.24%1205-18GLD270331P00417000
416 P30.75+15.69%217905-18GLD270331P00416000
415 P32.52+8.65%112205-27GLD270331P00415000
414 P29.35+19.12%12605-18GLD270331P00414000
413 P45.10+34.03%10906-23GLD270331P00413000
412 P28.58-2.39%844105-18GLD270331P00412000
411 P30.00-2.47%102305-20GLD270331P00411000
410 P32.12-31.43%11606-15GLD270331P00410000
409 P22.08-8.65%12705-07GLD270331P00409000
408 P27.05+23.86%12806-04GLD270331P00408000
407 P26.50+14.03%2605-18GLD270331P00407000
406 P31.54+40.12%1306-16GLD270331P00406000
405 P46.26+26.98%2606-29GLD270331P00405000
404 P25.62+5.52%4304-29GLD270331P00404000
403 P26.55+9.62%62305-04GLD270331P00403000
402 P23.71-3.22%24706-04GLD270331P00402000
401 P29.02+11.40%4706-08GLD270331P00401000
400 P35.45-5.82%165607-22GLD270331P00400000
399 P28.60+21.29%456106-05GLD270331P00399000
398 P26.11-3.37%1306-17GLD270331P00398000
397 P27.60+45.11%103006-08GLD270331P00397000
396 P41.34+58.63%2506-24GLD270331P00396000
395 P36.99+2.01%16307-23GLD270331P00395000
394 P35.95+22.03%2207-15GLD270331P00394000
393 P35.33+45.69%21307-15GLD270331P00393000
392 P34.95+22.25%27407-15GLD270331P00392000
391 P25.20+46.17%633206-05GLD270331P00391000
390 P33.10-10.66%119107-23GLD270331P00390000
389 P32.57-9.53%142507-01GLD270331P00389000
388 P36.00+121.27%203007-13GLD270331P00388000
387 P23.11+43.99%21506-05GLD270331P00387000
386 P33.54+31.94%42007-15GLD270331P00386000
385 P32.45-4.89%207307-15GLD270331P00385000
384 P28.17+88.43%423107-02GLD270331P00384000
383 P29.75-9.46%2,0002,01207-23GLD270331P00383000
382 P30.45+23.83%464707-15GLD270331P00382000
381 P31.75+123.91%114706-24GLD270331P00381000
380 P27.60+14.38%413407-24GLD270331P00380000
375 P25.13+1.54%115707-24GLD270331P00375000
370 P21.86-5.69%312307-24GLD270331P00370000
365 P19.75-2.85%31,01207-24GLD270331P00365000
360 P16.10-14.77%3213407-22GLD270331P00360000
355 P17.11+10.46%12607-23GLD270331P00355000
350 P15.30-17.30%3221307-23GLD270331P00350000
345 P11.65-24.74%12306-22GLD270331P00345000
340 P13.40+3.88%12307-15GLD270331P00340000
335 P10.60-5.44%116307-24GLD270331P00335000
330 P12.28+50.67%15507-16GLD270331P00330000
325 P8.70-9.84%28307-01GLD270331P00325000
320 P9.40+5.62%265807-16GLD270331P00320000
315 P6.60-34.91%244107-02GLD270331P00315000
310 P6.52+16.01%15407-15GLD270331P00310000
305 P6.15-2.38%1013407-15GLD270331P00305000
300 P4.80-23.81%11007-23GLD270331P00300000
295 P4.12-8.44%12507-21GLD270331P00295000
290 P4.23+17.50%12107-14GLD270331P00290000
285 P2.94-9.54%1707-22GLD270331P00285000
280 P2.600%2107-22GLD270331P00280000
275 P2.36-6.72%1507-06GLD270331P00275000
270 P2.35-34.54%10339307-01GLD270331P00270000
265 P2.380%2207-15GLD270331P00265000
260 P2.15+44.30%2207-14GLD270331P00260000


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