ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
555.66
-11.42
(-2.01%)
Closed March 29 4:00PM
554.15
-1.51
(-0.27%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
542.0013.1113.2413.2113.175-21.17-61.58 %3262,4063/28/2025
543.0012.1912.3112.2512.25-13.74-52.87 %4468953/28/2025
544.0011.2811.3911.2511.335-13.25-54.08 %1972,7733/28/2025
545.0010.4010.5010.4310.45-12.20-53.91 %956813/28/2025
546.009.549.6410.259.59-19.70-65.78 %2004443/28/2025
547.008.738.808.748.765-13.87-61.34 %2323783/28/2025
550.006.446.506.496.47-11.32-63.56 %1,4761,3353/28/2025
551.005.765.805.805.78-12.63-68.53 %9335733/28/2025
552.005.105.155.005.125-11.95-70.50 %6162393/28/2025
553.004.494.534.494.51-12.65-73.80 %1,7753373/28/2025
554.003.913.953.943.93-12.75-76.39 %5,3214933/28/2025
555.003.393.413.373.40-11.40-77.18 %19,7649913/28/2025
556.002.872.902.882.885-10.10-77.81 %38,4694103/28/2025
557.002.412.442.422.425-10.03-80.56 %36,2002203/28/2025
558.002.002.012.002.005-8.73-81.36 %27,1141,7933/28/2025
559.001.631.651.631.64-8.02-83.11 %30,2096133/28/2025
560.001.311.321.311.315-7.87-85.73 %62,6604,9233/28/2025
561.001.031.051.041.04-7.30-87.53 %32,4281,5783/28/2025
562.000.810.830.800.82-6.81-89.49 %34,6241,4653/28/2025
563.000.630.640.620.635-6.26-90.99 %27,9882,7923/28/2025

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
542.000.320.330.330.3250.22200.00 %6,4242,8283/28/2025
543.000.390.400.390.3950.26200.00 %5,0522,0933/28/2025
544.000.480.500.500.490.35233.33 %7,8181,9183/28/2025
545.000.600.610.610.6050.44258.82 %49,91341,6443/28/2025
546.000.740.750.740.7450.55289.47 %23,0432,6313/28/2025
547.000.900.920.910.910.69313.64 %43,84419,9473/28/2025
550.001.611.631.631.621.29379.41 %56,50647,0273/28/2025
551.001.921.941.941.931.54385.00 %16,1822,1213/28/2025
552.002.262.282.282.271.82395.65 %15,9103,2743/28/2025
553.002.642.672.662.6552.11383.64 %23,8369,7173/28/2025
554.003.063.093.063.0752.44393.55 %23,6333,4033/28/2025
555.003.523.553.523.5352.78375.68 %74,79862,3353/28/2025
556.004.024.054.044.0353.19375.29 %43,1622,6463/28/2025
557.004.554.594.594.573.59359.00 %25,5332,2663/28/2025
558.005.135.175.165.154.03356.64 %27,3682,9753/28/2025
559.005.755.815.825.784.50340.91 %19,7182,5323/28/2025
560.006.436.506.506.4655.00333.33 %34,31526,4133/28/2025
561.007.157.237.197.195.45313.22 %11,0932,2533/28/2025
562.007.918.017.987.966.00303.03 %13,52121,4393/28/2025
563.008.738.838.728.786.45284.14 %12,3772,3893/28/2025

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
PRTGPortage Biotech Inc
$ 9.60
(103.82%)
29.92M
LXRXLexicon Pharmaceuticals Inc
$ 0.5741
(65.16%)
405.3M
DBVTDBV Technologies SA
$ 6.12
(56.52%)
21.8M
MYSZMy Size Inc
$ 1.79
(42.06%)
11.89M
LXEHLixiang Education Holding Company Ltd
$ 17.70
(32.78%)
217.53k
STSSSharps Technology Inc
$ 0.0421
(-72.43%)
214.43M
MISTMilestone Pharmaceuticals Inc
$ 0.88
(-60.89%)
33.47M
XTIAXTI Aerospace Inc
$ 1.23
(-50.00%)
1.82M
LGMKLogicMark Inc
$ 0.0258
(-49.41%)
161.36M
ICONIcon Energy Corporation
$ 0.0516
(-48.40%)
27.6M
LXRXLexicon Pharmaceuticals Inc
$ 0.5741
(65.16%)
405.3M
DMNDamon Inc
$ 0.0346
(-22.42%)
314.35M
NVDANVIDIA Corporation
$ 109.67
(-1.58%)
229.88M
STSSSharps Technology Inc
$ 0.0421
(-72.43%)
214.43M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
$ 9.845
(-7.30%)
200.21M

SPY Discussion

View Posts
deadjim deadjim 2 hours ago
Market is a steaming pile, but this board fully bearish is not a place I want to join 
👍️0
2018trader 2018trader 5 hours ago
The ice continues to melt at record pace in the Arctic’s, major earthquake in Myalgia, wars continue to escalate, social unrest everywhere, and much more confirm that we may be in the very last days. I believe it will only continue to get worse. I encourage anyone here who hasn’t yet to repent and turn to God by faith in Jesus Christ of Nazareth, and you shall be saved from your sin, hell and the devil and through this potential end times catastrophe. There’s still time and God loves all of you and is not willing that any should perish but that all should come to repentance. He promises to guard you through trials and in the end reap everlasting life by faith in Him. The stock market is sure to fall and come to its final end but the Lord Jesus Christ remains forever. ‘Come out from among them and seek me’ says the Lord ‘and I will receive you.’
👍️0
ducci1 ducci1 11 hours ago
Does Not Everybody Like Paying More For Stuff ??? (Depression 2 Coming to a Hoover Town Near U !! ---Been tried already ----Didn't Werk Out To Well ??? )
👍️0
ducci1 ducci1 11 hours ago
Scalped Out 556C .62! Take It Tks Boys !! The game Goes On !!!
👍️0
ducci1 ducci1 11 hours ago
Covered 1/2 556C .64! Close DD Take It !!
👍️0
makinezmoney makinezmoney 11 hours ago
$SPY: Senile Doofus crashing the MARKET......

I lovvvvvvvveeeeeeeeeeeeeeee the Tarrifss........... I love them soooooooooooo much.

Loser Americans voted this GEEZER in ?? He should be in a Senior Care Center.




NUMBNUTS !!!!!!!!!

👍️0
ducci1 ducci1 11 hours ago
Wagg 556C .33 ? EOD
👍️0
Chartmaster Chartmaster 11 hours ago
Weekly stochastics crossed back down, not good, might hve to go down to 520 imo but look for the divergent bottom
👍️0
ducci1 ducci1 12 hours ago
SPX--Resistance & LITS 5590 ?? VIX LITS 21.49 EOD ??
👍️0
ducci1 ducci1 12 hours ago
Hey Boys---How about a quick run Back up to Da 5 min Red Line! (Ha! Ha ! ) ????
👍️0
ducci1 ducci1 12 hours ago
We sat on the Bench at Dean Whitter in the morning and watched the Ticker Tape---While Our Brokers were losing our money on sure bets !! Realestate was my thing then---Sold out way to early but did Ok! Didn't get the part about Da Mony Printing Till later !! They make sure that part not taught in Colleges !!! Most of what I'm doing here I pickled up off the Net !!
👍️0
Doubledown75 Doubledown75 13 hours ago
In the olden days we didn't have them there HF traders or market makers. Investment bankers 
👍️0
ducci1 ducci1 14 hours ago
SPX----Next Support Upper T/L Old Falling Channel 5548 ---Next Base Fib 5504 ??
👍️0
ducci1 ducci1 14 hours ago
From The Old Days!----There's Some Thing Happening Here---But What it is ain't Exactly Clear----Hey What's That Sound---Everybody Look What's goin Down ?
👍️0
ducci1 ducci1 15 hours ago
TZA--Another Advance on Bull Flag !!
👍️0
ducci1 ducci1 15 hours ago
VIX--Falling Channel History--Obviously---Resistance Fib at 21.41 & R3 at 21.23 ??
👍️0
Doubledown75 Doubledown75 15 hours ago
Monday will be interesting next week. Maybe get a dipper ripper swing, probably not lol.....poor Vix....forgot what true volatility is Have a good weekend :)
👍️0
ducci1 ducci1 15 hours ago
Macro--SPX Double Top---Now Lower HI!----Rejected at the 200 SMA & 38% Retrace ( 5850)----Rally Turned into Bear Flag!-----Bear Mkt Pattern Now !
👍️ 1
ducci1 ducci1 15 hours ago
Great Call U were Right On !! Jackpot !!
👍️ 1
ducci1 ducci1 15 hours ago
SPX ---6 Day Head & Shoulder Pattern---Neckline at 5590!----9 Day 3rd Test Support 5590---Possible Rule of 3-----5590 LITS ??
👍️0
Wishthiswasmyjob Wishthiswasmyjob 15 hours ago
Replying to myself -
It's been a GREAT 1st Quarter !!

from Feb 4th -
"Right here / Right Now -
Great opportunity to start scaling into the short ETF's -
SPXS at 5.87
SQQQ at 28.74
and FNGD at 11.94

Buy 50% here and wait -
Then when a top is confirmed, not only add the remaining 50%, but
also then going with the puts on the QQQ and IWM."
👍️0
Doubledown75 Doubledown75 16 hours ago
Ppt to the rescue!!
👍️0
Doubledown75 Doubledown75 17 hours ago
Fxy vs SpyTo say they are inverse lol
👍️0
Doubledown75 Doubledown75 17 hours ago
Vix fridays still at play???
👍️0
Doubledown75 Doubledown75 18 hours ago
Core PCE 2.8%
👍️0
ducci1 ducci1 1 day ago
Pivot Calcs: SPX Pivot--5698----R1--5726----R2--5760----S1--5664----S2--5636-----SPY Pivot--567----R1--570----S1--564-----ES Pivot--5750-----VIX Pivot--18.66 !!LOL!!
👍️0
ducci1 ducci1 1 day ago
Gold HOD--3102-----Silver Upper Channel B/O HOD 35.40!! ( 3rd Attempt---Rule of 3 ) SILJ still Sleeping ???
👍️0
ducci1 ducci1 1 day ago
SPX Closes Above 10 Day T/L---Rally Still Alive!----VIX Still Holding in Falling Channel!---Need To Retake all 5 min Red Lines & Pivots ???
👍️0
ducci1 ducci1 1 day ago
Scalped 568P .84!--DD---EOD VIX Flipper! Tks Boys !!
👍️0
ducci1 ducci1 1 day ago
There She Goes !
👍️0
ducci1 ducci1 1 day ago
Waggin 568P .39 ?
👍️0
ducci1 ducci1 2 days ago
Scalped 569C .75! Daily Double Off Base Triangle ! Apex Trade !!
👍️0
ducci1 ducci1 2 days ago
Back up to the Wedge Upper T/L ??
👍️0
ducci1 ducci1 2 days ago
Riddin 569C .37? Back up to Da 5 Min Red Line ?
👍️0
ducci1 ducci1 2 days ago
SPX Sitting on a 10 Day T/L from 5404 & 2 Wedges!-----Will the Boys Juice It Here ???



👍️0
ducci1 ducci1 2 days ago
Charts: VIX Rejected at FIB 19.39----Still Within Falling Channel Parameters-------Coiling Around 15 Min Red Line last 2 Sessions ( Bulls Above//Bears Below ) ----Also in Wedge!----Needs a close below Pivot at 17.80 ??
👍️0
ducci1 ducci1 2 days ago
SPX 5 min Falling Triangle----Base S1--5676 ---Into The Apex ??
👍️0
ducci1 ducci1 2 days ago
Pivot Calcs: SPX Pivot--5729----R1--5765----R2--5818----S1--5676----S2--5640-----SPY Pivot--570----R1--573----S1--564-----ES Pivot--5777----R1--5824----S1--5720-----VIX Pivot--17.80 !!LOL!!
👍️0
Doubledown75 Doubledown75 2 days ago
Smart You have too nowadaysLittle GME gamble never hurt anybody;)Good luck 
👍️0
Lockman Lockman 2 days ago
I'm gonna hold cash and start new every day, Market seems willing to flucuate 30 to 50 points a day one way or the other.

Although I am holding a credit spread on GME lol
👍️0
Doubledown75 Doubledown75 3 days ago
The valuations We down $700 billion in 1 day.... now think of what $700 billion could buy. Something has to give, either asset prices come down, or rates go up. Can't have it both ways in this current system.
👍️0
Lockman Lockman 3 days ago
I had some work for last month or so, but looks like I'll be back trading this month.

I'm trying not to hold positions overnite, and trade fresh each morning

I'm refreshing my knowledge of your techniques, hopefully I can get back in the swing and make some money
👍️0
Lockman Lockman 3 days ago
March madness...I have Uconn women lol
👍️0
Lockman Lockman 3 days ago
Doesn't look like it's gonna hold 5700
👍️0
ducci1 ducci1 3 days ago
Gap Close around SPX 5668 --- Entering the Gap ??
👍️0
ducci1 ducci1 3 days ago
They Need to Turn it Here ?? How Ya Been!---Another Atmospheric River Approaching---About Ready to Hoist Up the White Flag !! Ready for Spring! ---U Doin March Madness ??
👍️0
ducci1 ducci1 3 days ago
Carry Trade for the Hedge Funds ?? The Game goes On !!
👍️0
ducci1 ducci1 3 days ago
See if they gonna turn this Monster around ??
👍️0
ducci1 ducci1 3 days ago
SPX 15 min Red Line around 5702! Needs Hold There ??
👍️0
Doubledown75 Doubledown75 3 days ago
Used to be the game 
👍️0