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 Jun 30, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9347,28537215,996


GLD Jun 30, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Jun 30, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 30, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Jun 30, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C6.48-14.17%53409-16GLD270630C00540000
535 C6.83-15.16%55109-16GLD270630C00535000
530 C9.96+25.92%21009-09GLD270630C00530000
525 C9.30-10.23%11309-11GLD270630C00525000
520 C9.38+10.61%34309-16GLD270630C00520000
515 C10.000%121209-02GLD270630C00515000
510 C9.95-0.50%621709-17GLD270630C00510000
505 C11.10+5.71%16209-17GLD270630C00505000
500 C11.70+14.71%120309-17GLD270630C00500000
495 C14.030%7308-11GLD270630C00495000
490 C11.00-10.13%11,14009-16GLD270630C00490000
485 C12.21-2.71%32,73009-16GLD270630C00485000
480 C14.50+12.06%236709-17GLD270630C00480000
475 C14.70-12.50%147509-15GLD270630C00475000
470 C17.00+15.25%14609-17GLD270630C00470000
465 C18.10-11.58%112409-02GLD270630C00465000
460 C18.98+19.30%1721609-17GLD270630C00460000
455 C20.30+12.78%417909-17GLD270630C00455000
450 C19.30-10.44%411809-16GLD270630C00450000
445 C25.74+10.71%4208-10GLD270630C00445000
440 C24.48-3.81%178609-17GLD270630C00440000
435 C24.30-10.30%41709-15GLD270630C00435000
430 C28.15+20.56%16709-17GLD270630C00430000
425 C33.80+9.03%211809-04GLD270630C00425000
420 C30.86+15.15%215809-17GLD270630C00420000
415 C29.00-16.67%423709-16GLD270630C00415000
410 C35.80+13.26%36109-17GLD270630C00410000
407 C33.78-11.18%15009-15GLD270630C00407000
406 C38.50-7.89%1199009-10GLD270630C00406000
405 C38.75+2.57%110009-17GLD270630C00405000
404 C39.40-7.56%349009-10GLD270630C00404000
403 C33.85-15.16%112309-16GLD270630C00403000
402 C40.68+0.54%463809-10GLD270630C00402000
401 C40.80+1.22%1509-17GLD270630C00401000
400 C41.44+13.38%1127009-17GLD270630C00400000
399 C45.52-10.75%3308-31GLD270630C00399000
398 C40.80-7.27%1609-17GLD270630C00398000
397 C44.20+7.80%11409-02GLD270630C00397000
396 C63.95+3.98%2208-25GLD270630C00396000
395 C37.50-4.29%8809-16GLD270630C00395000
394 C43.00+3.86%1609-16GLD270630C00394000
393 C45.27-22.47%21909-01GLD270630C00393000
392 C41.40-37.90%21409-14GLD270630C00392000
391 C40.89-18.38%82209-16GLD270630C00391000
390 C40.70-14.85%17209-16GLD270630C00390000
389 C65.60-0.15%14308-26GLD270630C00389000
388 C32.68-1.45%11007-24GLD270630C00388000
387 C43.95+38.86%2808-06GLD270630C00387000
386 C71.57+31.25%2308-24GLD270630C00386000
385 C50.55-2.86%201909-10GLD270630C00385000
384 C32.06-14.85%2507-28GLD270630C00384000
383 C45.580%1108-06GLD270630C00383000
382 C32.840%2107-28GLD270630C00382000
381 C56.31-2.83%3508-31GLD270630C00381000
380 C48.03+2.19%76109-16GLD270630C00380000
379 C55.76-23.46%1309-08GLD270630C00379000
378 C43.450%422107-22GLD270630C00378000
377 C43.650%1809007-22GLD270630C00377000
376 C37.75-14.50%27607-23GLD270630C00376000
375 C49.90-14.92%139609-14GLD270630C00375000
374 C48.00+23.93%38108-06GLD270630C00374000
373 C75.63+83.57%11808-21GLD270630C00373000
372 C76.33+105.24%1208-21GLD270630C00372000
371 C56.53-1.08%154609-16GLD270630C00371000
370 C52.05-6.30%82509-16GLD270630C00370000
369 C58.14+11.29%2409-17GLD270630C00369000
368 C60.80-16.68%1909-10GLD270630C00368000
367 C44.30-7.71%1207-30GLD270630C00367000
366 C65.75-12.65%1409-09GLD270630C00366000
365 C60.52-9.31%51209-10GLD270630C00365000
364 C00%0GLD270630C00364000
363 C56.96+21.71%1108-05GLD270630C00363000
362 C83.750%1108-27GLD270630C00362000
361 C00%0GLD270630C00361000
360 C77.29-10.60%21409-03GLD270630C00360000
359 C00%0GLD270630C00359000
358 C60.70+1.17%1409-15GLD270630C00358000
357 C47.060%2107-17GLD270630C00357000
356 C62.61+1.64%2509-16GLD270630C00356000
355 C74.64+55.44%6608-12GLD270630C00355000
354 C00%0GLD270630C00354000
353 C74.20+2.43%1108-17GLD270630C00353000
352 C00%0GLD270630C00352000
351 C73.300%1108-10GLD270630C00351000
350 C71.50-19.93%31142409-16GLD270630C00350000
349 C00%0GLD270630C00349000
348 C53.010%2007-28GLD270630C00348000
347 C00%0GLD270630C00347000
346 C00%0GLD270630C00346000
345 C84.90+11.34%3408-28GLD270630C00345000
344 C55.180%4207-28GLD270630C00344000
343 C89.98+29.30%1108-19GLD270630C00343000
342 C00%0GLD270630C00342000
341 C00%0GLD270630C00341000
340 C79.60+0.13%1309-17GLD270630C00340000
339 C74.650%1109-16GLD270630C00339000
338 C00%0GLD270630C00338000
337 C83.000%1108-07GLD270630C00337000
336 C77.25+10.28%1109-14GLD270630C00336000
335 C00%0GLD270630C00335000
334 C00%0GLD270630C00334000
333 C00%0GLD270630C00333000
330 C82.91-27.87%202309-15GLD270630C00330000
325 C92.05-10.89%2509-10GLD270630C00325000
320 C95.00-19.97%1509-16GLD270630C00320000
315 C75.280%2207-13GLD270630C00315000
310 C104.00-0.95%1209-10GLD270630C00310000
305 C87.80-1.69%1107-30GLD270630C00305000
300 C113.00-3.34%13409-10GLD270630C00300000
295 C117.10+6.52%1109-01GLD270630C00295000
290 C98.660%1107-08GLD270630C00290000
285 C00%0GLD270630C00285000
280 C00%0GLD270630C00280000
275 C00%0GLD270630C00275000
270 C00%0GLD270630C00270000
265 C132.45-13.26%8809-14GLD270630C00265000
260 C00%0GLD270630C00260000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0GLD270630P00540000
535 P00%0GLD270630P00535000
530 P00%0GLD270630P00530000
525 P00%0GLD270630P00525000
520 P00%0GLD270630P00520000
515 P00%0GLD270630P00515000
510 P00%0GLD270630P00510000
505 P00%0GLD270630P00505000
500 P102.45+6.33%1309-10GLD270630P00500000
495 P00%0GLD270630P00495000
490 P00%0GLD270630P00490000
485 P00%0GLD270630P00485000
480 P00%0GLD270630P00480000
475 P75.190%3108-12GLD270630P00475000
470 P60.52+1.56%1508-25GLD270630P00470000
465 P67.82+0.70%42608-17GLD270630P00465000
460 P66.43-23.09%2208-11GLD270630P00460000
455 P62.950%7208-11GLD270630P00455000
450 P57.80-0.26%61309-08GLD270630P00450000
445 P54.08-2.21%81009-08GLD270630P00445000
440 P51.85+29.37%171909-17GLD270630P00440000
435 P37.50-8.54%21708-26GLD270630P00435000
430 P44.02-2.33%6709-08GLD270630P00430000
425 P42.510%2108-11GLD270630P00425000
420 P39.00-2.72%181909-17GLD270630P00420000
415 P29.65+5.89%1508-28GLD270630P00415000
410 P31.47+7.22%52109-04GLD270630P00410000
407 P26.34-10.35%210008-20GLD270630P00407000
406 P00%0GLD270630P00406000
405 P28.12+5.04%110109-04GLD270630P00405000
404 P29.900%2008-11GLD270630P00404000
403 P29.04-0.99%321608-13GLD270630P00403000
402 P27.670%2208-14GLD270630P00402000
401 P28.22-0.11%4208-11GLD270630P00401000
400 P32.00+18.39%82,51909-14GLD270630P00400000
399 P00%0GLD270630P00399000
398 P27.280%6308-11GLD270630P00398000
397 P26.23-4.51%6208-11GLD270630P00397000
396 P26.20-4.87%14708-11GLD270630P00396000
395 P26.80-6.16%120209-16GLD270630P00395000
394 P25.25-27.15%4108-11GLD270630P00394000
393 P24.05-2.43%23421108-13GLD270630P00393000
392 P23.800%2108-13GLD270630P00392000
391 P16.50-30.08%2208-21GLD270630P00391000
390 P23.89+14.03%213209-11GLD270630P00390000
389 P23.05-5.53%2208-11GLD270630P00389000
388 P20.13-10.53%1109-03GLD270630P00388000
387 P21.20-21.10%1108-12GLD270630P00387000
386 P37.65+24.26%10807-17GLD270630P00386000
385 P22.35-6.45%25009-16GLD270630P00385000
384 P17.19-52.90%101008-20GLD270630P00384000
383 P36.000%1587907-17GLD270630P00383000
382 P35.38+21.71%16807-17GLD270630P00382000
381 P22.87-16.75%3908-05GLD270630P00381000
380 P19.84+1.22%13109-11GLD270630P00380000
379 P15.65-31.42%101108-20GLD270630P00379000
378 P17.600%1108-18GLD270630P00378000
377 P26.250%2207-30GLD270630P00377000
376 P17.15-37.82%1808-12GLD270630P00376000
375 P20.00+17.37%141309-14GLD270630P00375000
374 P16.96-32.16%21509-09GLD270630P00374000
373 P00%0GLD270630P00373000
372 P26.20+2.34%2110307-31GLD270630P00372000
371 P17.28-32.89%2209-01GLD270630P00371000
370 P18.70+13.33%25009-16GLD270630P00370000
369 P28.250%2207-17GLD270630P00369000
368 P26.150%1107-29GLD270630P00368000
367 P00%0GLD270630P00367000
366 P13.51-50.77%4109-04GLD270630P00366000
365 P14.65+4.27%512709-16GLD270630P00365000
364 P11.900%10508-28GLD270630P00364000
363 P12.65-50.97%84109-04GLD270630P00363000
362 P00%0GLD270630P00362000
361 P00%0GLD270630P00361000
360 P12.93-9.26%236009-17GLD270630P00360000
359 P00%0GLD270630P00359000
358 P21.75-7.25%1607-29GLD270630P00358000
357 P18.190%2107-30GLD270630P00357000
356 P00%0GLD270630P00356000
355 P12.98+15.89%3709-15GLD270630P00355000
354 P11.300%1108-11GLD270630P00354000
353 P12.01-28.89%2208-07GLD270630P00353000
352 P00%0GLD270630P00352000
351 P10.400%2209-17GLD270630P00351000
350 P11.00-6.86%110409-16GLD270630P00350000
349 P10.20-15.00%121009-01GLD270630P00349000
348 P10.00-42.63%1609-11GLD270630P00348000
347 P9.950%1109-17GLD270630P00347000
346 P00%0GLD270630P00346000
345 P9.80+3.70%11409-16GLD270630P00345000
344 P9.510%1108-07GLD270630P00344000
343 P00%0GLD270630P00343000
342 P8.14-39.93%10609-04GLD270630P00342000
341 P7.90+3.27%63609-04GLD270630P00341000
340 P7.80+6.12%1286409-04GLD270630P00340000
339 P00%0GLD270630P00339000
338 P9.29+32.71%101209-15GLD270630P00338000
337 P6.82+4.44%4308-25GLD270630P00337000
336 P6.70-45.48%8808-26GLD270630P00336000
335 P6.98+5.76%63209-04GLD270630P00335000
334 P00%0GLD270630P00334000
333 P7.18-2.31%412409-02GLD270630P00333000
330 P7.400.00%511609-14GLD270630P00330000
325 P6.40+14.29%18918709-01GLD270630P00325000
320 P5.38+10.47%22,55009-17GLD270630P00320000
315 P4.85+9.73%19609-08GLD270630P00315000
310 P5.25+17.98%104309-02GLD270630P00310000
305 P3.75-4.34%22909-17GLD270630P00305000
300 P3.42-6.30%1622609-08GLD270630P00300000
295 P2.88-11.38%3010908-31GLD270630P00295000
290 P2.77+2.59%840408-31GLD270630P00290000
285 P2.47+1.65%81,19708-31GLD270630P00285000
280 P2.95+35.94%102609-02GLD270630P00280000
275 P2.02-3.81%12709-08GLD270630P00275000
270 P1.81-5.73%304,51809-17GLD270630P00270000
265 P1.67-8.24%6271609-17GLD270630P00265000
260 P1.68+5.00%213109-17GLD270630P00260000


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