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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,633256,24222,71097,391


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 @ $390.00

Puts
Calls


GLD Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C1.04+2.97%24,89109-17GLD270617C00900000
890 C1.11-1.77%430209-17GLD270617C00890000
880 C1.16-1.69%434309-15GLD270617C00880000
870 C1.20-17.81%236609-14GLD270617C00870000
860 C1.46+2.82%15609-04GLD270617C00860000
850 C1.22-1.61%255109-17GLD270617C00850000
840 C1.30-10.34%632309-15GLD270617C00840000
830 C1.63+13.19%144609-02GLD270617C00830000
820 C1.63-29.44%215208-31GLD270617C00820000
810 C1.40-13.04%25109-15GLD270617C00810000
800 C1.12-27.27%31,34809-17GLD270617C00800000
790 C1.48-33.33%26709-15GLD270617C00790000
780 C2.45-8.92%234508-25GLD270617C00780000
770 C1.76-31.52%17909-10GLD270617C00770000
760 C1.73-11.28%29809-14GLD270617C00760000
755 C1.83-9.85%37709-02GLD270617C00755000
750 C1.80-22.75%231609-14GLD270617C00750000
745 C1.93+7.82%513309-02GLD270617C00745000
740 C2.11-2.31%123209-01GLD270617C00740000
735 C2.14-35.74%2312508-31GLD270617C00735000
730 C1.96-10.91%251209-02GLD270617C00730000
725 C1.92-1.03%11,02709-16GLD270617C00725000
720 C1.78-5.32%431,36709-16GLD270617C00720000
715 C1.83-25.31%2610009-16GLD270617C00715000
710 C1.85-15.14%216709-16GLD270617C00710000
705 C1.92-32.63%43109-16GLD270617C00705000
700 C1.97+5.91%1011,87209-17GLD270617C00700000
695 C1.98-20.16%231009-16GLD270617C00695000
690 C2.05+3.02%113609-17GLD270617C00690000
685 C2.08-22.68%216609-16GLD270617C00685000
680 C2.31+7.94%9874109-17GLD270617C00680000
675 C2.26-20.70%218109-16GLD270617C00675000
670 C3.20-21.95%151908-28GLD270617C00670000
665 C2.650.00%5643709-01GLD270617C00665000
660 C2.78-2.46%134809-11GLD270617C00660000
655 C3.34+15.57%131809-09GLD270617C00655000
650 C2.58-22.05%12,14709-16GLD270617C00650000
645 C2.70-11.76%334309-15GLD270617C00645000
640 C2.87-3.69%125709-17GLD270617C00640000
635 C3.29-9.37%129609-11GLD270617C00635000
630 C3.44-1.99%115809-11GLD270617C00630000
625 C3.27-10.90%111809-11GLD270617C00625000
620 C3.40-40.46%11,17209-11GLD270617C00620000
615 C4.52+25.56%632309-03GLD270617C00615000
610 C3.30-13.16%21,28509-14GLD270617C00610000
605 C4.50-32.13%257209-04GLD270617C00605000
600 C3.80+10.14%36,03809-17GLD270617C00600000
595 C6.00-19.46%114508-28GLD270617C00595000
590 C4.30-0.46%111909-16GLD270617C00590000
585 C4.600.00%171509-17GLD270617C00585000
580 C4.35-13.00%129609-17GLD270617C00580000
575 C5.00-19.35%136609-11GLD270617C00575000
570 C5.44+17.49%511509-02GLD270617C00570000
565 C4.80-48.94%122909-15GLD270617C00565000
560 C5.37-17.64%138409-15GLD270617C00560000
555 C5.30-46.89%161109-15GLD270617C00555000
550 C6.00+12.15%52,49309-17GLD270617C00550000
545 C5.65-5.52%32,49309-16GLD270617C00545000
540 C6.28-1.10%158309-15GLD270617C00540000
535 C6.63-6.09%167709-15GLD270617C00535000
530 C7.25+3.87%367,57509-16GLD270617C00530000
525 C8.05+12.59%575,64909-17GLD270617C00525000
520 C8.50+5.33%82,12909-17GLD270617C00520000
515 C7.80-21.61%233709-16GLD270617C00515000
510 C9.11+11.78%42,06909-17GLD270617C00510000
505 C9.35+2.07%436709-15GLD270617C00505000
500 C10.20+6.03%12022,81109-17GLD270617C00500000
495 C10.70-14.54%128209-15GLD270617C00495000
490 C12.22+18.64%61,10109-17GLD270617C00490000
485 C12.47-6.87%275109-17GLD270617C00485000
480 C13.80+12.20%21,41309-17GLD270617C00480000
475 C13.89-9.92%543309-15GLD270617C00475000
470 C15.60+7.59%51,30209-17GLD270617C00470000
465 C14.50-13.12%287809-16GLD270617C00465000
460 C17.85-1.92%21,24309-17GLD270617C00460000
455 C18.99+13.71%575509-17GLD270617C00455000
450 C19.81+12.62%7414,89109-17GLD270617C00450000
445 C23.55+15.16%11,63909-16GLD270617C00445000
440 C23.92+0.29%33,54609-17GLD270617C00440000
435 C21.50-6.52%458209-16GLD270617C00435000
430 C25.85+9.26%263,77809-17GLD270617C00430000
425 C28.08+14.15%54,96609-17GLD270617C00425000
420 C30.03+14.18%511,32009-17GLD270617C00420000
415 C31.75+8.18%7662,65709-17GLD270617C00415000
410 C33.90+11.62%382,70209-17GLD270617C00410000
405 C37.25-0.08%159809-17GLD270617C00405000
400 C38.50+8.45%10413,44709-17GLD270617C00400000
395 C41.20+11.02%2333409-17GLD270617C00395000
390 C44.75+5.92%41,33609-17GLD270617C00390000
385 C48.25+8.31%338409-17GLD270617C00385000
380 C50.65+11.34%55,69409-17GLD270617C00380000
375 C53.10+13.24%12,28909-17GLD270617C00375000
370 C55.95+8.96%22,51209-16GLD270617C00370000
365 C58.61-16.09%336809-10GLD270617C00365000
360 C64.40+11.03%288609-17GLD270617C00360000
355 C68.92-11.70%110609-08GLD270617C00355000
350 C71.30+11.06%136,08509-17GLD270617C00350000
345 C68.55-7.86%127509-14GLD270617C00345000
340 C77.72+8.37%11,19209-17GLD270617C00340000
335 C83.50-5.25%290509-10GLD270617C00335000
330 C87.70-6.65%115709-11GLD270617C00330000
325 C103.97-11.89%76209-03GLD270617C00325000
320 C104.00+5.48%223709-03GLD270617C00320000
315 C114.00+52.41%123808-20GLD270617C00315000
310 C103.15+0.28%429909-11GLD270617C00310000
305 C86.80+2.69%28308-04GLD270617C00305000
300 C114.04+2.74%225309-17GLD270617C00300000
295 C112.70+7.85%12209-14GLD270617C00295000
290 C129.20-13.25%153609-04GLD270617C00290000
285 C118.80+14.64%23909-14GLD270617C00285000
280 C137.00-11.84%19308-31GLD270617C00280000
275 C134.00-8.29%14309-16GLD270617C00275000
270 C141.75+16.67%11508-13GLD270617C00270000
265 C147.70-30.34%1506-08GLD270617C00265000
260 C171.62+7.40%11608-26GLD270617C00260000
255 C178.04+1.74%11408-25GLD270617C00255000
250 C165.00+4.63%26608-17GLD270617C00250000
245 C198.50+5.53%3404-02GLD270617C00245000
240 C143.39+1.44%4907-24GLD270617C00240000
235 C152.49-35.58%11206-10GLD270617C00235000
230 C177.53+4.28%1909-17GLD270617C00230000
225 C157.86-21.27%28307-14GLD270617C00225000
220 C182.08-2.29%1609-15GLD270617C00220000
215 C191.63+13.63%1608-07GLD270617C00215000
210 C195.37-6.68%16109-10GLD270617C00210000
205 C203.57+6.53%2412-29GLD270617C00205000
200 C200.97+0.48%1697,78609-15GLD270617C00200000
195 C00%0GLD270617C00195000
190 C198.00-31.19%1106-23GLD270617C00190000
185 C234.300%1106-04GLD270617C00185000
180 C224.90+6.55%11208-07GLD270617C00180000
175 C319.71+6.45%1101-28GLD270617C00175000
170 C165.47+13.93%1109-04GLD270617C00170000
165 C241.13+57.84%1206-16GLD270617C00165000
160 C267.75+22.67%2608-21GLD270617C00160000
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 C300.45+10.87%2809-01GLD270617C00100000
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 C396.93+8.92%2108-14GLD270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P488.51-1.18%1108-19GLD270617P00900000
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 P111.11+3.16%2108-20GLD270617P00525000
520 P152.10+7.73%10106-25GLD270617P00520000
515 P146.40+72.70%2306-25GLD270617P00515000
510 P139.37+2.80%21107-31GLD270617P00510000
505 P81.65-11.23%2805-06GLD270617P00505000
500 P109.20+5.61%101,53809-14GLD270617P00500000
495 P88.75-2.85%25305-28GLD270617P00495000
490 P75.95-5.76%204308-21GLD270617P00490000
485 P83.03+16.09%1409-04GLD270617P00485000
480 P78.23+4.59%113608-31GLD270617P00480000
475 P77.53-21.88%24208-14GLD270617P00475000
470 P74.27+2.30%1122808-13GLD270617P00470000
465 P70.69-0.39%111909-09GLD270617P00465000
460 P68.20+9.59%161109-10GLD270617P00460000
455 P63.02+0.24%319609-17GLD270617P00455000
450 P59.24-7.73%12,56609-17GLD270617P00450000
445 P42.59-23.59%27108-25GLD270617P00445000
440 P52.54+9.28%193,28709-11GLD270617P00440000
435 P49.35-5.10%523609-16GLD270617P00435000
430 P46.54-7.53%62,68409-16GLD270617P00430000
425 P44.50+5.63%15,13109-14GLD270617P00425000
420 P43.43+11.70%436409-14GLD270617P00420000
415 P35.76+8.33%7501,02009-17GLD270617P00415000
410 P36.10-3.14%103,96009-15GLD270617P00410000
405 P29.87-15.98%5137809-17GLD270617P00405000
400 P27.37-14.81%745,46009-17GLD270617P00400000
395 P24.89-15.68%31,31009-17GLD270617P00395000
390 P26.93+2.98%57,94209-16GLD270617P00390000
385 P20.92-16.19%21,36209-17GLD270617P00385000
380 P19.00-14.99%41,99609-17GLD270617P00380000
375 P17.59-9.10%53,89309-16GLD270617P00375000
370 P18.41+2.45%89,93909-16GLD270617P00370000
365 P17.05+7.91%64,42909-16GLD270617P00365000
360 P12.85-10.14%161,28309-16GLD270617P00360000
355 P11.20+2.28%750709-17GLD270617P00355000
350 P10.01-14.81%1211,45009-17GLD270617P00350000
345 P10.00+19.62%130309-10GLD270617P00345000
340 P9.25+16.21%209,41809-15GLD270617P00340000
335 P7.02-1.82%234709-17GLD270617P00335000
330 P5.82-13.52%27,12809-04GLD270617P00330000
325 P6.28+13.56%44,61909-10GLD270617P00325000
320 P4.93-3.33%14,35309-17GLD270617P00320000
315 P4.65-8.28%121509-16GLD270617P00315000
310 P4.50-1.10%349509-14GLD270617P00310000
305 P3.32+15.68%137009-04GLD270617P00305000
300 P3.17-6.76%21,25209-11GLD270617P00300000
295 P3.22-1.83%147809-16GLD270617P00295000
290 P2.49+14.22%139509-10GLD270617P00290000
285 P2.21-2.21%3024109-17GLD270617P00285000
280 P1.98-15.74%615309-17GLD270617P00280000
275 P1.79-10.95%615109-17GLD270617P00275000
270 P1.67-11.64%304,54509-17GLD270617P00270000
265 P1.54-10.98%6276209-17GLD270617P00265000
260 P1.52+10.95%131809-01GLD270617P00260000
255 P1.25-5.30%411009-01GLD270617P00255000
250 P1.11-11.90%328209-10GLD270617P00250000
245 P0.98-8.41%31409-10GLD270617P00245000
240 P1.04-5.45%240109-02GLD270617P00240000
235 P0.83-33.60%15709-04GLD270617P00235000
230 P0.80-4.76%65009-03GLD270617P00230000
225 P0.74-1.33%15709-15GLD270617P00225000
220 P0.84-2.33%17309-15GLD270617P00220000
215 P0.65+8.33%136509-14GLD270617P00215000
210 P0.690.00%145009-11GLD270617P00210000
205 P0.59+3.51%26109-10GLD270617P00205000
200 P0.45-6.25%18,02109-17GLD270617P00200000
195 P0.46+4.55%2310909-14GLD270617P00195000
190 P0.450.00%93109-10GLD270617P00190000
185 P0.37-15.91%203209-14GLD270617P00185000
180 P0.34+3.03%13036409-15GLD270617P00180000
175 P0.32-3.03%31709-11GLD270617P00175000
170 P0.21-27.59%19309-17GLD270617P00170000
165 P0.31+3.33%767209-02GLD270617P00165000
160 P0.29+61.11%218009-17GLD270617P00160000
155 P0.18-30.77%213309-17GLD270617P00155000
150 P0.20+5.26%650009-15GLD270617P00150000
135 P0.24-14.29%48309-17GLD270617P00135000
130 P0.12-20.00%236209-11GLD270617P00130000
125 P0.21+50.00%111109-17GLD270617P00125000
120 P0.200.00%224509-02GLD270617P00120000
115 P0.100.00%39409-17GLD270617P00115000
110 P0.150.00%22709-17GLD270617P00110000
105 P0.08+33.33%32609-17GLD270617P00105000
100 P0.060.00%2909-17GLD270617P00100000
95 P0.10+42.86%21209-17GLD270617P00095000
90 P0.050.00%2409-17GLD270617P00090000
85 P0.10-84.85%1209-17GLD270617P00085000
80 P0.10+42.86%11209-17GLD270617P00080000
75 P0.45-2.17%2104-16GLD270617P00075000
70 P00%0GLD270617P00070000
65 P0.06+20.00%1108-10GLD270617P00065000
60 P0.42+250.00%2208-19GLD270617P00060000
55 P0.12-92.94%2108-19GLD270617P00055000
50 P0.120%2108-19GLD270617P00050000
45 P0.120%4208-19GLD270617P00045000
40 P00%0GLD270617P00040000
35 P1.06+152.38%6306-30GLD270617P00035000
30 P0.05-95.24%2308-07GLD270617P00030000
25 P1.06+171.79%2106-30GLD270617P00025000
20 P0.03-25.00%1108-07GLD270617P00020000
15 P00%0GLD270617P00015000
10 P0.06-76.00%1208-07GLD270617P00010000
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