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
Sep 18, 2026 3:59:58 PM EDT
400.90USD+0.638%(+2.54)9,523,870
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
400.37USD+0.505%(+2.01)44,737
After-hours
Sep 18, 2026 4:59:30 PM EDT
401.30USD+0.100%(+0.40)33,569
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 21, 2026Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Mar 31, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,13915,3773,45812,133


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 @ $400.00

Puts
Calls


GLD Mar 31, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
570 C2.65-14.52%1151309-14GLD270331C00570000
565 C4.32+61.19%12108-19GLD270331C00565000
560 C4.07-5.35%1225209-09GLD270331C00560000
555 C3.40-8.11%17709-17GLD270331C00555000
550 C3.00-8.26%63,35209-16GLD270331C00550000
545 C4.30-8.32%3531509-10GLD270331C00545000
540 C4.50+1.12%15209-08GLD270331C00540000
535 C3.80-24.30%123009-14GLD270331C00535000
530 C6.60-32.65%59308-28GLD270331C00530000
525 C4.90-22.22%130209-17GLD270331C00525000
520 C4.64-12.45%637409-14GLD270331C00520000
515 C5.10-21.78%223409-14GLD270331C00515000
510 C4.45-34.56%125909-16GLD270331C00510000
505 C5.33-25.97%119609-16GLD270331C00505000
500 C6.26+13.82%80759909-17GLD270331C00500000
495 C6.16-15.62%110909-16GLD270331C00495000
490 C7.33+4.56%729609-15GLD270331C00490000
485 C8.85-1.12%17009-10GLD270331C00485000
480 C8.47+1.80%40044809-17GLD270331C00480000
475 C8.68-19.63%18009-15GLD270331C00475000
470 C12.05+12.09%17409-11GLD270331C00470000
465 C9.72-24.88%157509-14GLD270331C00465000
464 C14.50+41.46%16508-31GLD270331C00464000
463 C14.75+128.68%182408-31GLD270331C00463000
462 C14.95+45.43%113308-31GLD270331C00462000
461 C14.50-4.61%19309-04GLD270331C00461000
460 C12.05+9.05%140409-16GLD270331C00460000
459 C10.99-17.74%12017108-06GLD270331C00459000
458 C14.15+28.52%416708-07GLD270331C00458000
457 C11.33+53.73%18411808-06GLD270331C00457000
456 C12.47-2.20%15809-17GLD270331C00456000
455 C13.43-7.57%4038809-16GLD270331C00455000
454 C11.82+59.73%1219108-06GLD270331C00454000
453 C11.45-34.61%9512707-06GLD270331C00453000
452 C25.00+44.76%111408-25GLD270331C00452000
451 C12.80+2.73%24809-14GLD270331C00451000
450 C13.85+12.69%1725809-17GLD270331C00450000
449 C14.95+17.53%1509-16GLD270331C00449000
448 C15.90+21.56%51708-10GLD270331C00448000
447 C22.44+175.34%32308-20GLD270331C00447000
446 C12.50-3.77%11307-02GLD270331C00446000
445 C14.60-38.40%332509-14GLD270331C00445000
444 C30.05+121.12%13608-24GLD270331C00444000
443 C17.50-43.86%2409-02GLD270331C00443000
442 C27.58+53.22%202308-21GLD270331C00442000
441 C29.81+124.14%11208-21GLD270331C00441000
440 C16.90+16.71%3138809-17GLD270331C00440000
439 C15.65-13.06%1409-15GLD270331C00439000
438 C17.66-46.58%19309-01GLD270331C00438000
437 C18.47+2.04%528509-17GLD270331C00437000
436 C18.61-40.39%57909-17GLD270331C00436000
435 C18.40+6.67%34609-17GLD270331C00435000
434 C19.10-22.98%63909-17GLD270331C00434000
433 C19.64-44.78%12209-01GLD270331C00433000
432 C19.47-15.53%15309-01GLD270331C00432000
431 C20.34+2.62%512409-17GLD270331C00431000
430 C19.83+7.42%123609-17GLD270331C00430000
429 C34.13-8.62%111208-26GLD270331C00429000
428 C19.10-12.55%13809-14GLD270331C00428000
427 C34.95-9.10%1012108-27GLD270331C00427000
426 C37.50+209.41%13408-24GLD270331C00426000
425 C21.55+8.02%1155409-17GLD270331C00425000
424 C29.35+31.61%44809-03GLD270331C00424000
423 C20.00-19.35%183209-15GLD270331C00423000
422 C38.50+168.29%35908-21GLD270331C00422000
421 C30.62-26.57%207608-28GLD270331C00421000
420 C23.30-1.06%449509-17GLD270331C00420000
419 C24.50+1.87%11009-17GLD270331C00419000
418 C24.45-0.57%72709-16GLD270331C00418000
417 C34.75-12.69%83508-28GLD270331C00417000
416 C32.51-19.43%22409-03GLD270331C00416000
415 C24.60+17.70%811009-17GLD270331C00415000
414 C34.82-12.05%11009-03GLD270331C00414000
413 C41.65-10.43%113208-26GLD270331C00413000
412 C29.39-14.09%94909-08GLD270331C00412000
411 C34.35+29.14%36409-03GLD270331C00411000
410 C27.40+14.17%315909-17GLD270331C00410000
409 C28.35-41.21%101209-01GLD270331C00409000
408 C26.10+3.78%132009-15GLD270331C00408000
407 C26.45+3.52%225809-15GLD270331C00407000
406 C33.97-0.47%16009-09GLD270331C00406000
405 C29.89+13.01%313809-17GLD270331C00405000
404 C26.80-22.27%61709-14GLD270331C00404000
403 C31.51+16.27%511409-17GLD270331C00403000
402 C28.65+3.92%171909-15GLD270331C00402000
401 C32.32+12.61%54309-17GLD270331C00401000
400 C32.21+13.22%171,08209-17GLD270331C00400000
399 C33.53+4.95%510209-17GLD270331C00399000
398 C31.86+4.46%211009-16GLD270331C00398000
397 C32.36-10.11%14109-16GLD270331C00397000
396 C34.34+6.81%112009-16GLD270331C00396000
395 C35.44+16.08%126409-17GLD270331C00395000
394 C33.30+15.03%2709-15GLD270331C00394000
393 C35.10+14.15%62209-17GLD270331C00393000
392 C47.50+20.71%711408-19GLD270331C00392000
391 C37.46+17.06%1709-17GLD270331C00391000
390 C38.00+16.92%449509-17GLD270331C00390000
389 C37.71-12.67%13909-16GLD270331C00389000
388 C33.00-24.54%2209-16GLD270331C00388000
387 C35.07+44.08%1308-06GLD270331C00387000
386 C39.88-30.30%11709-01GLD270331C00386000
385 C40.33-17.49%216009-11GLD270331C00385000
384 C25.40-21.65%21007-28GLD270331C00384000
383 C44.50+64.51%11709-09GLD270331C00383000
382 C63.40+43.76%11508-21GLD270331C00382000
381 C44.10+44.92%12009-10GLD270331C00381000
380 C43.72+1.04%347409-17GLD270331C00380000
375 C46.58+5.86%17009-17GLD270331C00375000
370 C43.15-27.26%12509-14GLD270331C00370000
365 C57.00-2.55%26009-08GLD270331C00365000
360 C57.00-8.39%214409-10GLD270331C00360000
355 C56.70-31.47%21722609-15GLD270331C00355000
350 C63.90+9.04%132209-17GLD270331C00350000
345 C51.45-3.22%4707-15GLD270331C00345000
340 C84.75-10.90%12709-03GLD270331C00340000
335 C105.60+17.98%55108-24GLD270331C00335000
330 C83.95-21.03%1709-09GLD270331C00330000
325 C79.00+18.90%1209-14GLD270331C00325000
320 C92.25+35.74%11309-09GLD270331C00320000
315 C102.35+39.65%1408-12GLD270331C00315000
310 C94.40-10.94%51209-14GLD270331C00310000
305 C103.06+14.77%3209-17GLD270331C00305000
300 C132.57+1.20%13608-26GLD270331C00300000
295 C91.90+5.39%1208-04GLD270331C00295000
290 C106.02+15.73%1108-05GLD270331C00290000
285 C00%0GLD270331C00285000
280 C00%0GLD270331C00280000
275 C125.69+3.47%5309-14GLD270331C00275000
270 C00%0GLD270331C00270000
265 C00%0GLD270331C00265000
260 C176.00+3.38%1408-24GLD270331C00260000
Puts
StrikePriceChangeVolOILastContract Name
570 P179.450%2009-16GLD270331P00570000
565 P156.26+3.26%3005-27GLD270331P00565000
560 P00%0GLD270331P00560000
555 P164.500%2009-16GLD270331P00555000
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 P87.79-23.06%1108-27GLD270331P00505000
500 P83.42-34.20%1108-27GLD270331P00500000
495 P77.16-8.85%1108-21GLD270331P00495000
490 P72.94-9.40%1108-21GLD270331P00490000
485 P85.31-23.93%2108-14GLD270331P00485000
480 P103.45+64.76%1208-04GLD270331P00480000
475 P86.20-15.22%2109-16GLD270331P00475000
470 P72.66-27.21%549909-17GLD270331P00470000
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 P70.70+4.66%51509-14GLD270331P00460000
459 P87.79+77.89%3506-26GLD270331P00459000
458 P48.23+3.30%22605-14GLD270331P00458000
457 P45.830%2104-15GLD270331P00457000
456 P00%0GLD270331P00456000
455 P68.98-2.57%21608-06GLD270331P00455000
454 P44.800%631904-23GLD270331P00454000
453 P45.35+2.69%1105705-12GLD270331P00453000
452 P65.83+29.74%2509-16GLD270331P00452000
451 P65.00+47.23%2309-16GLD270331P00451000
450 P54.10+24.25%1526609-04GLD270331P00450000
449 P42.55+1.31%2305-14GLD270331P00449000
448 P40.05+3.38%4405-11GLD270331P00448000
447 P61.74+16.34%21309-16GLD270331P00447000
446 P60.96+65.43%2209-16GLD270331P00446000
445 P74.35+92.87%114407-24GLD270331P00445000
444 P59.31+34.03%2209-16GLD270331P00444000
443 P58.47+32.80%2409-16GLD270331P00443000
442 P57.76-23.16%2509-16GLD270331P00442000
441 P56.960%2109-16GLD270331P00441000
440 P54.27+9.86%16509-14GLD270331P00440000
439 P55.37-23.24%24209-16GLD270331P00439000
438 P47.11-13.69%21809-17GLD270331P00438000
437 P00%0GLD270331P00437000
436 P45.66+10.64%2409-17GLD270331P00436000
435 P49.86+43.36%521509-14GLD270331P00435000
434 P37.20+8.27%6205-01GLD270331P00434000
433 P41.18+23.29%2104-29GLD270331P00433000
432 P49.99-22.62%2209-16GLD270331P00432000
431 P49.24-22.27%2209-16GLD270331P00431000
430 P44.25+10.21%45609-10GLD270331P00430000
429 P31.37-25.06%8504-24GLD270331P00429000
428 P37.50+31.58%1509-04GLD270331P00428000
427 P63.00+98.55%111307-13GLD270331P00427000
426 P35.05+25.18%1608-28GLD270331P00426000
425 P42.65+14.16%351709-14GLD270331P00425000
424 P27.60-52.03%11908-25GLD270331P00424000
423 P32.160%4204-28GLD270331P00423000
422 P32.54+16.63%161308-28GLD270331P00422000
421 P32.35+15.00%1605-18GLD270331P00421000
420 P41.21+35.60%268709-16GLD270331P00420000
419 P32.15+1.20%12605-18GLD270331P00419000
418 P39.820%2109-16GLD270331P00418000
417 P39.31+41.91%2509-16GLD270331P00417000
416 P30.75+15.69%217905-18GLD270331P00416000
415 P36.83+12.22%512909-14GLD270331P00415000
414 P29.35+19.12%12605-18GLD270331P00414000
413 P45.10+34.03%10906-23GLD270331P00413000
412 P28.00+8.74%14109-04GLD270331P00412000
411 P29.50+4.65%22709-17GLD270331P00411000
410 P22.23-8.74%11808-26GLD270331P00410000
409 P22.08-8.65%12705-07GLD270331P00409000
408 P28.30+16.13%1909-01GLD270331P00408000
407 P32.85+23.96%2709-16GLD270331P00407000
406 P32.17+2.00%2409-16GLD270331P00406000
405 P31.56+2.87%22309-16GLD270331P00405000
404 P25.70+5.50%2609-17GLD270331P00404000
403 P24.92-40.81%42208-14GLD270331P00403000
402 P17.20-32.50%45108-24GLD270331P00402000
401 P29.12-26.83%2909-16GLD270331P00401000
400 P28.60+5.81%269109-16GLD270331P00400000
399 P21.61+21.40%14408-28GLD270331P00399000
398 P21.40-10.23%1409-04GLD270331P00398000
397 P24.95-1.77%25109-16GLD270331P00397000
396 P16.92-37.75%1808-26GLD270331P00396000
395 P21.31-17.82%16809-17GLD270331P00395000
394 P20.79-18.34%121009-17GLD270331P00394000
393 P20.30-18.44%22009-17GLD270331P00393000
392 P19.85-2.70%998409-17GLD270331P00392000
391 P19.68-15.35%24609-17GLD270331P00391000
390 P18.80-19.28%1030109-17GLD270331P00390000
389 P18.60-18.42%243509-17GLD270331P00389000
388 P18.16-18.75%164609-17GLD270331P00388000
387 P17.75-18.95%32409-17GLD270331P00387000
386 P17.39-18.55%710309-17GLD270331P00386000
385 P16.95-18.74%98909-17GLD270331P00385000
384 P16.55-18.99%35909-17GLD270331P00384000
383 P19.98-32.84%712,04709-16GLD270331P00383000
382 P15.82-19.08%1315109-17GLD270331P00382000
381 P15.50-19.06%316409-17GLD270331P00381000
380 P15.10-19.47%1319109-17GLD270331P00380000
375 P13.35-20.06%823009-17GLD270331P00375000
370 P11.85-20.68%417709-17GLD270331P00370000
365 P13.24+6.77%41,02409-16GLD270331P00365000
360 P11.66+6.00%721409-16GLD270331P00360000
355 P10.27+46.71%78609-16GLD270331P00355000
350 P7.07-21.44%32,15009-17GLD270331P00350000
345 P7.97+56.27%64309-16GLD270331P00345000
340 P6.45+22.62%435709-14GLD270331P00340000
335 P4.95-10.65%2322709-01GLD270331P00335000
330 P4.13-15.71%215609-17GLD270331P00330000
325 P3.45-6.76%207909-04GLD270331P00325000
320 P3.20-20.99%20774009-17GLD270331P00320000
315 P2.76+0.36%24109-17GLD270331P00315000
310 P2.66+19.82%38109-14GLD270331P00310000
305 P2.34+4.00%71,30409-14GLD270331P00305000
300 P2.13+21.71%740609-14GLD270331P00300000
295 P1.69+1.20%122909-17GLD270331P00295000
290 P1.51+1.34%464608-25GLD270331P00290000
285 P1.35-4.93%202809-17GLD270331P00285000
280 P1.21-3.20%7609-17GLD270331P00280000
275 P1.200.00%4909-14GLD270331P00275000
270 P1.18+12.38%135809-15GLD270331P00270000
265 P1.04+10.64%2209-16GLD270331P00265000
260 P0.80-62.79%2409-03GLD270331P00260000


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