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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,40910,3269,14217,064


GLD Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

GLD Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 16, 2028 Exp. - Max Pain @ $425.00

Puts
Calls


GLD Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C3.59-2.97%8680207-24GLD280616C00900000
890 C6.00-42.03%112706-09GLD280616C00890000
880 C3.80-1.30%13407-20GLD280616C00880000
870 C3.71+1.64%12307-20GLD280616C00870000
860 C4.16-52.46%322007-09GLD280616C00860000
850 C5.23-4.39%93806-30GLD280616C00850000
840 C9.76+8.32%12305-11GLD280616C00840000
830 C4.51-70.21%2207-13GLD280616C00830000
820 C00%0GLD280616C00820000
810 C5.35-67.58%36306-26GLD280616C00810000
800 C5.00-2.34%836407-23GLD280616C00800000
790 C4.53-31.36%52407-20GLD280616C00790000
780 C6.33-78.26%41506-22GLD280616C00780000
770 C28.500%2103-06GLD280616C00770000
760 C6.89-16.08%236006-17GLD280616C00760000
750 C5.29-27.53%28107-13GLD280616C00750000
740 C31.20+21.59%2203-03GLD280616C00740000
730 C8.25-74.63%215006-08GLD280616C00730000
720 C35.720%2102-23GLD280616C00720000
715 C00%0GLD280616C00715000
710 C9.54-70.78%2106-05GLD280616C00710000
705 C9.78-31.89%412006-05GLD280616C00705000
700 C6.02-12.24%1528707-16GLD280616C00700000
695 C8.50-16.91%120007-17GLD280616C00695000
690 C6.75-4.53%418007-16GLD280616C00690000
685 C17.66-54.74%2205-12GLD280616C00685000
680 C13.70-65.73%1805-22GLD280616C00680000
675 C16.71-49.97%21104-29GLD280616C00675000
670 C19.30-17.17%3205-12GLD280616C00670000
665 C28.30-26.97%4304-07GLD280616C00665000
660 C41.80+11.02%2202-26GLD280616C00660000
655 C13.42-33.07%4506-05GLD280616C00655000
650 C10.35+0.98%1014606-26GLD280616C00650000
645 C24.35-31.50%2603-24GLD280616C00645000
640 C8.20-18.00%242707-23GLD280616C00640000
635 C12.96+4.35%24106-16GLD280616C00635000
630 C14.30-63.80%3306-05GLD280616C00630000
625 C14.18-46.59%201306-09GLD280616C00625000
620 C11.00-15.38%13506-30GLD280616C00620000
615 C12.50-18.30%11006-22GLD280616C00615000
610 C14.60-40.77%59406-17GLD280616C00610000
605 C49.650%4202-09GLD280616C00605000
600 C11.08-1.25%101,03907-24GLD280616C00600000
595 C45.73-11.12%2202-10GLD280616C00595000
590 C23.25-42.05%1505-28GLD280616C00590000
585 C12.18-74.38%2607-08GLD280616C00585000
580 C42.90-11.73%1603-18GLD280616C00580000
575 C21.00-47.00%11906-05GLD280616C00575000
570 C14.13-27.83%2606-30GLD280616C00570000
565 C43.12+4.15%11904-17GLD280616C00565000
560 C15.61-27.96%24807-01GLD280616C00560000
555 C15.41-6.38%91107-01GLD280616C00555000
550 C15.95-6.73%520707-24GLD280616C00550000
545 C18.11-7.13%26607-08GLD280616C00545000
540 C16.00-36.20%61207-16GLD280616C00540000
535 C15.66-18.86%14807-16GLD280616C00535000
530 C18.50+2.55%11607-14GLD280616C00530000
525 C19.04-13.96%21607-08GLD280616C00525000
520 C24.15-26.66%23606-11GLD280616C00520000
515 C19.10-31.91%102507-17GLD280616C00515000
510 C21.15-15.03%21706-29GLD280616C00510000
505 C22.00-11.96%121706-29GLD280616C00505000
500 C25.10+13.17%223707-22GLD280616C00500000
495 C23.96+0.67%218307-08GLD280616C00495000
490 C30.00-15.49%14406-18GLD280616C00490000
485 C31.51-36.34%1906-18GLD280616C00485000
480 C24.00-3.03%510907-20GLD280616C00480000
475 C25.45-4.50%110507-16GLD280616C00475000
470 C28.62-26.62%19007-13GLD280616C00470000
465 C31.85-34.17%1018407-09GLD280616C00465000
460 C33.15-24.83%1014307-09GLD280616C00460000
455 C34.55-3.22%109307-09GLD280616C00455000
450 C33.46-0.42%41,47907-24GLD280616C00450000
445 C35.24+3.01%117307-21GLD280616C00445000
440 C36.45-1.03%243606-25GLD280616C00440000
435 C37.95-10.71%461,07107-23GLD280616C00435000
430 C37.00-11.46%520707-16GLD280616C00430000
425 C39.13-13.43%410806-24GLD280616C00425000
420 C46.73+5.37%116207-01GLD280616C00420000
415 C46.10-8.17%126306-25GLD280616C00415000
410 C51.40-1.15%3612507-22GLD280616C00410000
405 C46.00-16.52%14307-13GLD280616C00405000
400 C56.55+12.27%26307-22GLD280616C00400000
395 C53.85+3.56%12007-21GLD280616C00395000
390 C55.69+8.14%430707-21GLD280616C00390000
385 C68.51-9.81%13906-18GLD280616C00385000
380 C64.53+5.53%14607-22GLD280616C00380000
375 C61.60+2.36%13807-23GLD280616C00375000
370 C64.00-8.47%16307-23GLD280616C00370000
365 C67.60-0.15%13007-24GLD280616C00365000
360 C68.75+2.61%14907-23GLD280616C00360000
355 C73.28-2.46%128907-21GLD280616C00355000
350 C77.69+4.28%13707-10GLD280616C00350000
345 C79.13-20.47%11807-24GLD280616C00345000
340 C81.27-5.05%13807-23GLD280616C00340000
335 C142.10-7.25%13104-22GLD280616C00335000
330 C89.58-12.72%15607-08GLD280616C00330000
325 C84.89-36.78%2807-16GLD280616C00325000
320 C94.00+4.74%12307-23GLD280616C00320000
315 C196.32+14.01%10702-23GLD280616C00315000
310 C96.60-3.11%41407-13GLD280616C00310000
305 C119.25-25.75%2206-12GLD280616C00305000
300 C110.27-3.02%111107-14GLD280616C00300000
295 C00%0GLD280616C00295000
290 C120.50-2.03%303307-22GLD280616C00290000
285 C135.500%1006-18GLD280616C00285000
280 C128.50-5.10%1407-07GLD280616C00280000
275 C123.17-8.49%236506-24GLD280616C00275000
270 C131.77+6.18%11407-24GLD280616C00270000
265 C153.520%1006-18GLD280616C00265000
260 C139.75+3.44%11507-21GLD280616C00260000
255 C00%0GLD280616C00255000
250 C00%0GLD280616C00250000
245 C00%0GLD280616C00245000
240 C243.890%1103-03GLD280616C00240000
235 C00%0GLD280616C00235000
230 C210.60+7.20%2205-15GLD280616C00230000
225 C209.05+4.76%2205-28GLD280616C00225000
220 C216.50-12.47%21105-21GLD280616C00220000
215 C00%0GLD280616C00215000
210 C279.95-2.06%2202-24GLD280616C00210000
205 C00%0GLD280616C00205000
200 C188.96-4.11%2468007-23GLD280616C00200000
190 C238.560%1103-27GLD280616C00190000
180 C00%0GLD280616C00180000
170 C00%0GLD280616C00170000
160 C00%0GLD280616C00160000
150 C00%0GLD280616C00150000
140 C00%0GLD280616C00140000
130 C00%0GLD280616C00130000
120 C00%0GLD280616C00120000
110 C00%0GLD280616C00110000
100 C00%0GLD280616C00100000
90 C320.850%1103-26GLD280616C00090000
80 C00%0GLD280616C00080000
70 C00%0GLD280616C00070000
60 C356.910%3103-23GLD280616C00060000
50 C389.50+6.39%1104-21GLD280616C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0GLD280616P00900000
890 P00%0GLD280616P00890000
880 P00%0GLD280616P00880000
870 P00%0GLD280616P00870000
860 P00%0GLD280616P00860000
850 P00%0GLD280616P00850000
840 P00%0GLD280616P00840000
830 P355.700%2002-24GLD280616P00830000
820 P00%0GLD280616P00820000
810 P00%0GLD280616P00810000
800 P00%0GLD280616P00800000
790 P314.00-0.77%2002-25GLD280616P00790000
780 P00%0GLD280616P00780000
770 P292.530%6002-25GLD280616P00770000
760 P289.520%383802-24GLD280616P00760000
750 P312.37+13.14%7504-10GLD280616P00750000
740 P275.090%101002-20GLD280616P00740000
730 P00%0GLD280616P00730000
720 P236.99-7.46%83703-02GLD280616P00720000
715 P00%0GLD280616P00715000
710 P00%0GLD280616P00710000
705 P00%0GLD280616P00705000
700 P00%0GLD280616P00700000
695 P00%0GLD280616P00695000
690 P00%0GLD280616P00690000
685 P00%0GLD280616P00685000
680 P00%0GLD280616P00680000
675 P00%0GLD280616P00675000
670 P00%0GLD280616P00670000
665 P00%0GLD280616P00665000
660 P00%0GLD280616P00660000
655 P00%0GLD280616P00655000
650 P00%0GLD280616P00650000
645 P00%0GLD280616P00645000
640 P00%0GLD280616P00640000
635 P00%0GLD280616P00635000
630 P00%0GLD280616P00630000
625 P00%0GLD280616P00625000
620 P00%0GLD280616P00620000
615 P00%0GLD280616P00615000
610 P00%0GLD280616P00610000
605 P00%0GLD280616P00605000
600 P186.95+3.80%117405-19GLD280616P00600000
595 P186.50+7.01%10506-04GLD280616P00595000
590 P141.200%2102-09GLD280616P00590000
585 P137.50+0.15%4202-10GLD280616P00585000
580 P133.450%2002-09GLD280616P00580000
575 P00%0GLD280616P00575000
570 P00%0GLD280616P00570000
565 P173.660%2206-09GLD280616P00565000
560 P163.150%2006-16GLD280616P00560000
555 P106.95-2.83%2103-10GLD280616P00555000
550 P168.00+19.80%392606-11GLD280616P00550000
545 P102.95+0.56%2302-26GLD280616P00545000
540 P127.430%322205-18GLD280616P00540000
535 P95.560%2002-25GLD280616P00535000
530 P154.79+39.79%3306-26GLD280616P00530000
525 P89.16-6.61%2102-25GLD280616P00525000
520 P145.73+67.10%1107-08GLD280616P00520000
515 P147.17+64.62%1707-17GLD280616P00515000
510 P141.62+23.22%33806-30GLD280616P00510000
505 P83.70+4.69%603002-18GLD280616P00505000
500 P121.80+14.44%225206-23GLD280616P00500000
495 P121.80-4.47%43007-24GLD280616P00495000
490 P68.30-0.87%22002-27GLD280616P00490000
485 P97.68+48.00%21203-30GLD280616P00485000
480 P103.05+74.96%101807-06GLD280616P00480000
475 P86.30-10.06%2606-15GLD280616P00475000
470 P97.10+14.37%11707-02GLD280616P00470000
465 P90.20-1.42%17107-06GLD280616P00465000
460 P92.60+1.98%514707-14GLD280616P00460000
455 P82.84-3.11%1907-06GLD280616P00455000
450 P87.50+3.43%678207-15GLD280616P00450000
445 P85.26+24.81%6906-25GLD280616P00445000
440 P62.41+13.47%26006-05GLD280616P00440000
435 P60.12-17.51%72006-15GLD280616P00435000
430 P50.92-3.30%1010605-21GLD280616P00430000
425 P63.80+2.74%11,29907-09GLD280616P00425000
420 P63.92-1.30%212407-23GLD280616P00420000
415 P61.02+3.88%41,02906-11GLD280616P00415000
410 P52.98-11.70%24207-22GLD280616P00410000
405 P57.40+12.11%115207-16GLD280616P00405000
400 P54.40+2.29%11,99607-16GLD280616P00400000
395 P42.97+13.08%141506-22GLD280616P00395000
390 P47.47-0.81%11,03007-16GLD280616P00390000
385 P42.52-4.23%23107-21GLD280616P00385000
380 P40.40+10.38%441,21307-21GLD280616P00380000
375 P38.04+11.07%654607-21GLD280616P00375000
370 P36.00+9.76%97107-23GLD280616P00370000
365 P33.43-10.01%342,06907-21GLD280616P00365000
360 P30.68-8.96%21,83607-21GLD280616P00360000
355 P29.30-9.48%44807-23GLD280616P00355000
350 P24.54-14.85%18607-22GLD280616P00350000
345 P25.54+32.13%411707-23GLD280616P00345000
340 P21.90+1.86%24407-09GLD280616P00340000
335 P16.73+2.64%28906-17GLD280616P00335000
330 P18.42+4.96%17435407-07GLD280616P00330000
325 P19.19+11.83%62,23207-23GLD280616P00325000
320 P18.27+10.06%21106-11GLD280616P00320000
315 P14.83+9.85%228007-07GLD280616P00315000
310 P11.90+5.97%21206-05GLD280616P00310000
305 P14.00+32.45%9807-23GLD280616P00305000
300 P11.60-7.57%13707-24GLD280616P00300000
295 P9.90-11.61%312207-22GLD280616P00295000
290 P11.05+5.24%21007-23GLD280616P00290000
285 P8.83+45.95%462307-07GLD280616P00285000
280 P8.00+0.63%2307-22GLD280616P00280000
275 P7.71+27.86%333806-11GLD280616P00275000
270 P7.76-2.14%42,50907-23GLD280616P00270000
265 P6.52-11.65%16807-06GLD280616P00265000
260 P4.78-40.62%29904-09GLD280616P00260000
255 P4.810%24307-07GLD280616P00255000
250 P4.14-20.69%17107-06GLD280616P00250000
245 P00%0GLD280616P00245000
240 P4.20-8.70%106,00906-30GLD280616P00240000
235 P00%0GLD280616P00235000
230 P00%0GLD280616P00230000
225 P3.10-0.32%21207-13GLD280616P00225000
220 P3.45+37.45%2406-24GLD280616P00220000
215 P2.76+10.84%2106-03GLD280616P00215000
210 P2.23-17.41%2106-17GLD280616P00210000
205 P2.840%2007-02GLD280616P00205000
200 P2.28-22.71%4290507-23GLD280616P00200000
190 P1.41-3.42%24607-23GLD280616P00190000
180 P00%0GLD280616P00180000
170 P0.900%2106-22GLD280616P00170000
160 P0.590%242206-04GLD280616P00160000
150 P0.58-50.43%2307-24GLD280616P00150000
140 P0.91-9.00%2206-08GLD280616P00140000
130 P0.52-45.26%351606-24GLD280616P00130000
120 P0.640%2106-16GLD280616P00120000
110 P00%0GLD280616P00110000
100 P0.200%2107-24GLD280616P00100000
90 P00%0GLD280616P00090000
80 P00%0GLD280616P00080000
70 P00%0GLD280616P00070000
60 P00%0GLD280616P00060000
50 P00%0GLD280616P00050000


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