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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,60891,31527,28225,833


GLD Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 17, 2027 Exp. - Max Pain @ $380.00

Puts
Calls


GLD Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C1.08-4.42%32,98807-24GLD270617C00900000
890 C1.06-5.36%229307-24GLD270617C00890000
880 C1.110.00%24307-14GLD270617C00880000
870 C0.96-31.91%234707-21GLD270617C00870000
860 C1.17-2.50%24907-10GLD270617C00860000
850 C1.20-11.11%140107-24GLD270617C00850000
840 C1.40+33.33%225007-22GLD270617C00840000
830 C1.17-4.10%446607-14GLD270617C00830000
820 C1.13-3.42%215607-21GLD270617C00820000
810 C1.50+50.00%15107-22GLD270617C00810000
800 C1.43+2.14%491507-23GLD270617C00800000
790 C1.56+23.81%16707-22GLD270617C00790000
780 C1.02-28.67%134707-17GLD270617C00780000
770 C1.20-14.29%28007-17GLD270617C00770000
760 C1.09-38.42%59407-17GLD270617C00760000
755 C1.17+9.35%48007-21GLD270617C00755000
750 C1.50-10.71%233107-22GLD270617C00750000
745 C1.54-8.33%113907-15GLD270617C00745000
740 C1.55+2.65%422507-21GLD270617C00740000
735 C1.57+11.35%28307-23GLD270617C00735000
730 C1.62-5.26%645407-24GLD270617C00730000
725 C1.75+6.71%198107-23GLD270617C00725000
720 C1.74-4.92%41,40307-24GLD270617C00720000
715 C1.76-0.56%167707-24GLD270617C00715000
710 C1.48-17.78%2816607-24GLD270617C00710000
705 C1.66-9.29%14407-24GLD270617C00705000
700 C1.80-7.22%181,54607-24GLD270617C00700000
695 C1.73-8.47%836107-21GLD270617C00695000
690 C2.05+5.13%113807-22GLD270617C00690000
685 C2.04+13.33%118207-22GLD270617C00685000
680 C2.15+11.40%210907-08GLD270617C00680000
675 C2.29-0.87%418507-08GLD270617C00675000
670 C2.34-0.85%439307-06GLD270617C00670000
665 C1.95-9.30%5043407-21GLD270617C00665000
660 C2.03+1.50%239507-22GLD270617C00660000
655 C2.24-2.18%231207-17GLD270617C00655000
650 C2.60+13.54%254007-24GLD270617C00650000
645 C2.39-12.45%133807-09GLD270617C00645000
640 C2.21-3.49%625407-24GLD270617C00640000
635 C2.34-9.65%129407-24GLD270617C00635000
630 C2.54+6.72%1316107-22GLD270617C00630000
625 C2.50-4.94%311707-20GLD270617C00625000
620 C3.31-26.44%210307-08GLD270617C00620000
615 C2.62-24.93%231307-16GLD270617C00615000
610 C2.79-17.21%214707-13GLD270617C00610000
605 C3.07+13.28%155107-22GLD270617C00605000
600 C2.75+12.70%63,19507-24GLD270617C00600000
595 C2.96-8.07%29007-21GLD270617C00595000
590 C2.83-15.52%711207-13GLD270617C00590000
585 C3.01-44.16%270907-13GLD270617C00585000
580 C3.52-0.85%129407-21GLD270617C00580000
575 C3.70-36.75%636107-08GLD270617C00575000
570 C4.10+3.80%311007-09GLD270617C00570000
565 C4.05-11.76%823007-08GLD270617C00565000
560 C3.58-15.76%135807-20GLD270617C00560000
555 C3.97-2.70%537607-24GLD270617C00555000
550 C4.17-0.71%92,34507-24GLD270617C00550000
545 C3.81-16.26%251307-24GLD270617C00545000
540 C4.60-20.69%256907-24GLD270617C00540000
535 C5.15-14.88%3656207-08GLD270617C00535000
530 C4.81-3.02%1282007-24GLD270617C00530000
525 C5.24-5.59%473607-23GLD270617C00525000
520 C5.34+2.10%4456407-24GLD270617C00520000
515 C6.64+22.28%122507-14GLD270617C00515000
510 C5.75-6.50%601,99607-24GLD270617C00510000
505 C6.55+2.02%2833307-24GLD270617C00505000
500 C6.90-0.58%326,09707-24GLD270617C00500000
495 C7.33-15.06%1428007-24GLD270617C00495000
490 C8.40+2.94%21,04307-24GLD270617C00490000
485 C8.17-14.00%873007-23GLD270617C00485000
480 C9.02+2.50%1,0012,33807-24GLD270617C00480000
475 C10.20-6.68%134507-24GLD270617C00475000
470 C12.10+24.74%2201,07107-22GLD270617C00470000
465 C12.68+11.23%690407-22GLD270617C00465000
460 C14.85+34.39%2097607-22GLD270617C00460000
455 C14.95+28.88%152507-22GLD270617C00455000
450 C13.200.00%3010,32707-24GLD270617C00450000
445 C17.10+25.27%21,33707-22GLD270617C00445000
440 C15.14-16.77%53,39707-24GLD270617C00440000
435 C16.59-3.83%144707-24GLD270617C00435000
430 C17.17-14.15%41,97207-24GLD270617C00430000
425 C19.55+4.27%11,68407-24GLD270617C00425000
420 C20.07-16.38%5011,21507-23GLD270617C00420000
415 C25.41+21.52%101,87507-22GLD270617C00415000
410 C23.30-1.89%12,45307-24GLD270617C00410000
405 C24.64-16.25%641407-23GLD270617C00405000
400 C26.72-3.33%9110,22707-24GLD270617C00400000
395 C29.02-13.68%2927907-23GLD270617C00395000
390 C32.00+0.06%21,35507-24GLD270617C00390000
385 C33.40-14.47%156107-23GLD270617C00385000
380 C35.35-0.70%305,25007-24GLD270617C00380000
375 C38.42-0.72%102,31207-24GLD270617C00375000
370 C41.90+5.54%22,57107-24GLD270617C00370000
365 C44.00-9.43%138907-23GLD270617C00365000
360 C46.80-14.21%1489507-23GLD270617C00360000
355 C55.92+10.93%4010807-22GLD270617C00355000
350 C53.85+3.56%26,05007-24GLD270617C00350000
345 C55.98-4.62%127707-24GLD270617C00345000
340 C60.85+7.57%11,20207-21GLD270617C00340000
335 C60.20+2.02%292007-20GLD270617C00335000
330 C67.10+6.46%317907-24GLD270617C00330000
325 C67.79+1.94%46407-17GLD270617C00325000
320 C73.28-2.33%226207-23GLD270617C00320000
315 C74.80-6.50%223907-17GLD270617C00315000
310 C81.50-7.14%329707-15GLD270617C00310000
305 C88.00-21.32%18306-11GLD270617C00305000
300 C90.30+1.46%1324407-24GLD270617C00300000
295 C152.56+8.34%12205-06GLD270617C00295000
290 C97.31-3.16%153707-23GLD270617C00290000
285 C108.85-3.59%13807-09GLD270617C00285000
280 C104.00-1.19%18307-20GLD270617C00280000
275 C112.97-8.08%14407-21GLD270617C00275000
270 C121.50-25.48%21406-10GLD270617C00270000
265 C147.70-30.34%1506-08GLD270617C00265000
260 C121.25-13.42%61907-13GLD270617C00260000
255 C124.000.00%11707-17GLD270617C00255000
250 C129.00-9.15%46906-24GLD270617C00250000
245 C198.50+5.53%3404-02GLD270617C00245000
240 C143.39+1.44%4907-24GLD270617C00240000
235 C152.49-35.58%11206-10GLD270617C00235000
230 C152.78+2.36%2907-24GLD270617C00230000
225 C157.86-21.27%28307-14GLD270617C00225000
220 C258.85-3.20%21103-05GLD270617C00220000
215 C231.06-15.12%4404-22GLD270617C00215000
210 C212.24-0.65%15805-21GLD270617C00210000
205 C203.57+6.53%2412-29GLD270617C00205000
200 C179.99+0.75%51,12007-24GLD270617C00200000
195 C00%0GLD270617C00195000
190 C198.00-31.19%1106-23GLD270617C00190000
185 C234.300%1106-04GLD270617C00185000
180 C211.08-6.79%11306-11GLD270617C00180000
175 C319.71+6.45%1101-28GLD270617C00175000
170 C165.47+13.93%1109-04GLD270617C00170000
165 C241.13+57.84%1206-16GLD270617C00165000
160 C218.27-11.38%1607-21GLD270617C00160000
155 C198.80+3.23%31228809-23GLD270617C00155000
150 C227.60-1.09%127607-21GLD270617C00150000
135 C00%0GLD270617C00135000
130 C363.180%8401-29GLD270617C00130000
125 C00%0GLD270617C00125000
120 C282.65-0.87%15606-16GLD270617C00120000
115 C00%0GLD270617C00115000
110 C293.50+7.51%3312-31GLD270617C00110000
105 C00%0GLD270617C00105000
100 C271.00-1.84%1807-17GLD270617C00100000
95 C00%0GLD270617C00095000
90 C00%0GLD270617C00090000
85 C00%0GLD270617C00085000
80 C00%0GLD270617C00080000
75 C00%0GLD270617C00075000
70 C00%0GLD270617C00070000
65 C00%0GLD270617C00065000
60 C00%0GLD270617C00060000
55 C00%0GLD270617C00055000
50 C00%0GLD270617C00050000
45 C329.00-7.33%1107-01GLD270617C00045000
40 C00%0GLD270617C00040000
35 C00%0GLD270617C00035000
30 C337.57-3.80%1107-13GLD270617C00030000
25 C00%0GLD270617C00025000
20 C00%0GLD270617C00020000
15 C00%0GLD270617C00015000
10 C00%0GLD270617C00010000
5 C364.42-1.47%1406-30GLD270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0GLD270617P00900000
890 P00%0GLD270617P00890000
880 P00%0GLD270617P00880000
870 P00%0GLD270617P00870000
860 P00%0GLD270617P00860000
850 P00%0GLD270617P00850000
840 P00%0GLD270617P00840000
830 P00%0GLD270617P00830000
820 P00%0GLD270617P00820000
810 P00%0GLD270617P00810000
800 P00%0GLD270617P00800000
790 P00%0GLD270617P00790000
780 P00%0GLD270617P00780000
770 P00%0GLD270617P00770000
760 P00%0GLD270617P00760000
755 P00%0GLD270617P00755000
750 P00%0GLD270617P00750000
745 P00%0GLD270617P00745000
740 P00%0GLD270617P00740000
735 P00%0GLD270617P00735000
730 P00%0GLD270617P00730000
725 P264.00-23.40%2102-10GLD270617P00725000
720 P259.250%2002-10GLD270617P00720000
715 P00%0GLD270617P00715000
710 P247.910%2102-10GLD270617P00710000
705 P242.800%4102-10GLD270617P00705000
700 P238.500%2102-10GLD270617P00700000
695 P00%0GLD270617P00695000
690 P228.100%2002-10GLD270617P00690000
685 P00%0GLD270617P00685000
680 P00%0GLD270617P00680000
675 P228.320%2201-30GLD270617P00675000
670 P243.50+15.49%2102-02GLD270617P00670000
665 P197.22+0.21%7703-13GLD270617P00665000
660 P00%0GLD270617P00660000
655 P234.900%1004-28GLD270617P00655000
650 P222.79-7.44%1102-02GLD270617P00650000
645 P180.900%201001-26GLD270617P00645000
640 P00%0GLD270617P00640000
635 P00%0GLD270617P00635000
630 P00%0GLD270617P00630000
625 P00%0GLD270617P00625000
620 P177.50-3.32%3704-15GLD270617P00620000
615 P00%0GLD270617P00615000
610 P00%0GLD270617P00610000
605 P00%0GLD270617P00605000
600 P179.03+21.81%505003-19GLD270617P00600000
595 P148.67-2.54%1101-22GLD270617P00595000
590 P237.67-3.55%2009-29GLD270617P00590000
585 P00%0GLD270617P00585000
580 P160.63-2.20%3705-18GLD270617P00580000
575 P00%0GLD270617P00575000
570 P134.55+14.15%1205-07GLD270617P00570000
565 P149.51-1.09%332005-28GLD270617P00565000
560 P131.63-46.39%1105-14GLD270617P00560000
555 P00%0GLD270617P00555000
550 P93.55-34.45%2002-25GLD270617P00550000
545 P116.80+19.57%2104-01GLD270617P00545000
540 P113.20-48.99%2104-01GLD270617P00540000
535 P102.50-5.75%1204-21GLD270617P00535000
530 P73.77-9.04%2103-02GLD270617P00530000
525 P107.71+28.00%23004-07GLD270617P00525000
520 P152.10+7.73%10106-25GLD270617P00520000
515 P146.40+72.70%2306-25GLD270617P00515000
510 P135.58-4.39%11106-26GLD270617P00510000
505 P81.65-11.23%2805-06GLD270617P00505000
500 P133.46+4.27%115707-16GLD270617P00500000
495 P88.75-2.85%25305-28GLD270617P00495000
490 P116.51-6.78%1807-21GLD270617P00490000
485 P114.10+48.18%1906-11GLD270617P00485000
480 P99.15-8.28%22507-06GLD270617P00480000
475 P89.65+18.51%45406-12GLD270617P00475000
470 P102.50-0.97%922807-20GLD270617P00470000
465 P99.20+4.06%210607-17GLD270617P00465000
460 P81.56-2.21%161207-22GLD270617P00460000
455 P81.25+47.86%1019907-02GLD270617P00455000
450 P82.00+1.30%12,48507-24GLD270617P00450000
445 P69.55-13.71%37107-22GLD270617P00445000
440 P74.80-4.10%133,27407-17GLD270617P00440000
435 P61.61-14.63%313607-22GLD270617P00435000
430 P67.57-1.36%11,50807-20GLD270617P00430000
425 P59.74+12.72%26107-14GLD270617P00425000
420 P62.05+5.47%135707-16GLD270617P00420000
415 P51.55-2.55%659307-24GLD270617P00415000
410 P52.17-3.07%23,93607-20GLD270617P00410000
405 P45.22+7.77%125207-15GLD270617P00405000
400 P37.40-8.36%23,45807-22GLD270617P00400000
395 P34.50-18.73%160707-22GLD270617P00395000
390 P31.89-9.40%11,38807-22GLD270617P00390000
385 P33.95-1.31%41,23807-23GLD270617P00385000
380 P30.84+15.94%11,98907-23GLD270617P00380000
375 P27.79+0.51%104,30707-24GLD270617P00375000
370 P26.05+19.11%12,12207-23GLD270617P00370000
365 P23.15-2.11%359807-24GLD270617P00365000
360 P21.45+17.09%2092907-23GLD270617P00360000
355 P19.27+4.61%450407-21GLD270617P00355000
350 P15.10-27.40%2,0002,69507-22GLD270617P00350000
345 P13.16-26.89%529007-22GLD270617P00345000
340 P13.45-5.94%2,0006,19007-24GLD270617P00340000
335 P13.05-10.37%434107-23GLD270617P00335000
330 P11.60-16.85%356707-24GLD270617P00330000
325 P8.85-27.46%1,8064,61207-22GLD270617P00325000
320 P12.35+46.15%710307-16GLD270617P00320000
315 P9.13+9.34%2021407-14GLD270617P00315000
310 P7.40-6.92%249807-24GLD270617P00310000
305 P7.74+18.71%137507-20GLD270617P00305000
300 P5.90+11.32%21,22007-23GLD270617P00300000
295 P4.50-28.00%143607-07GLD270617P00295000
290 P5.14-13.61%536507-08GLD270617P00290000
285 P4.57+2.24%921207-13GLD270617P00285000
280 P3.66+0.27%112407-24GLD270617P00280000
275 P3.40-15.00%515707-23GLD270617P00275000
270 P2.54-25.07%255607-22GLD270617P00270000
265 P2.87-8.60%210607-22GLD270617P00265000
260 P3.09+37.33%44407-17GLD270617P00260000
255 P2.53+5.86%61907-13GLD270617P00255000
250 P1.88+11.90%528707-06GLD270617P00250000
245 P1.48+10.45%2406-16GLD270617P00245000
240 P1.34+12.61%21706-17GLD270617P00240000
235 P1.50+42.86%2203-03GLD270617P00235000
230 P1.52-10.06%21205-13GLD270617P00230000
225 P1.99+50.76%21405-12GLD270617P00225000
220 P1.51+58.95%26806-26GLD270617P00220000
215 P1.33-2.21%212206-05GLD270617P00215000
210 P1.25+31.58%343307-17GLD270617P00210000
205 P1.02-2.86%22906-05GLD270617P00205000
200 P1.11+19.35%51,12507-24GLD270617P00200000
195 P1.50+177.78%1505-11GLD270617P00195000
190 P0.96-41.10%4404-29GLD270617P00190000
185 P0.96+39.13%2107-21GLD270617P00185000
180 P1.43+521.74%2105-21GLD270617P00180000
175 P0.65-39.25%2103-02GLD270617P00175000
170 P0.75-24.24%2005-07GLD270617P00170000
165 P0.35-69.83%21109-17GLD270617P00165000
160 P0.51+131.82%2205-06GLD270617P00160000
155 P0.70+32.08%2305-07GLD270617P00155000
150 P0.34-32.00%142607-06GLD270617P00150000
135 P0.17-62.22%2707-06GLD270617P00135000
130 P0.25-74.75%2306-09GLD270617P00130000
125 P0.31+24.00%342206-24GLD270617P00125000
120 P0.56+124.00%2806-24GLD270617P00120000
115 P0.61+38.64%6406-24GLD270617P00115000
110 P0.44+2.33%2105-06GLD270617P00110000
105 P0.330%291504-29GLD270617P00105000
100 P0.44-15.38%2205-06GLD270617P00100000
95 P0.42-38.24%2204-28GLD270617P00095000
90 P00%0GLD270617P00090000
85 P0.66+230.00%2104-29GLD270617P00085000
80 P0.25-35.90%101106-03GLD270617P00080000
75 P0.45-2.17%2104-16GLD270617P00075000
70 P00%0GLD270617P00070000
65 P0.050%1102-17GLD270617P00065000
60 P0.41+720.00%2103-23GLD270617P00060000
55 P1.700%2104-29GLD270617P00055000
50 P00%0GLD270617P00050000
45 P00%0GLD270617P00045000
40 P00%0GLD270617P00040000
35 P1.06+152.38%6306-30GLD270617P00035000
30 P1.05+123.40%2306-30GLD270617P00030000
25 P1.06+171.79%2106-30GLD270617P00025000
20 P0.040%1102-17GLD270617P00020000
15 P00%0GLD270617P00015000
10 P0.030%1102-17GLD270617P00010000
5 P0.460%2002-19GLD270617P00005000


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