ADVFN Logo ADVFN

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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S&P 500

S&P 500 (SP500)

5,955.25
-28.00
(-0.47%)
Closed February 25 4:00PM
Realtime Data

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,905.0047.7053.2049.9950.45-31.01-38.28 %1,1072415:59:22
5,910.0042.7048.2047.4045.45-50.50-51.58 %2,3623015:57:14
5,915.0037.7043.2042.6640.45-29.80-41.13 %3,0983415:51:26
5,920.0032.7038.3034.8535.50-37.89-52.09 %6,4617415:59:21
5,925.0027.7033.2029.9430.45-37.09-55.33 %8,9168715:59:22
5,930.0022.7028.2028.2025.45-30.94-52.32 %12,4273715:58:41
5,935.0018.8023.2017.5021.00-40.80-69.98 %12,4002115:59:50
5,940.0013.9016.8013.7015.35-47.00-77.43 %20,3339115:59:54
5,945.009.6010.6010.7010.10-41.83-79.63 %19,4214515:59:56
5,950.004.206.005.195.10-45.27-89.71 %44,86513415:59:59
5,955.000.301.100.300.70-42.70-99.30 %36,3802316:00:00
5,960.000.050.050.050.05-44.15-99.89 %61,39722615:59:59
5,965.000.050.050.050.05-39.62-99.87 %53,30312815:59:57
5,970.000.050.050.050.05-35.79-99.86 %79,22419915:59:56
5,975.000.050.050.050.05-32.70-99.85 %70,75341915:59:37
5,980.000.050.050.050.05-29.35-99.83 %83,53336015:59:56
5,985.000.050.050.050.05-25.58-99.80 %64,46058715:59:43
5,990.000.050.050.050.05-23.15-99.78 %63,74897515:58:27
5,995.000.050.050.050.05-19.95-99.75 %43,83969615:59:20
6,000.000.050.050.050.05-16.95-99.71 %76,2642,08815:56:58

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,905.000.050.050.050.05-2.55-98.08 %32,2581,23115:59:21
5,910.000.050.050.050.05-2.95-98.33 %41,6181,07515:58:27
5,915.000.050.050.050.05-3.20-98.46 %42,00793515:58:38
5,920.000.050.050.050.05-3.84-98.71 %54,0521,57115:59:38
5,925.000.050.050.050.05-4.24-98.83 %47,4141,55515:59:29
5,930.000.050.050.050.05-4.95-99.00 %50,7391,47015:59:37
5,935.000.050.050.050.05-5.36-99.08 %42,3891,39415:59:57
5,940.000.050.050.050.05-6.05-99.18 %66,8011,54015:59:58
5,945.000.050.050.050.05-7.10-99.30 %47,8742,32615:59:55
5,950.000.050.050.050.05-7.75-99.36 %85,8176,72516:00:00
5,955.000.250.600.350.425-8.25-95.93 %42,92781616:00:00
5,960.003.905.605.304.75-4.40-45.36 %41,1171,55715:59:59
5,965.008.7010.5010.309.60-0.70-6.36 %27,7291,02515:59:59
5,970.0011.7015.6015.4013.653.3627.91 %22,5761,36415:59:59
5,975.0019.0022.3024.7020.6510.5374.31 %14,1946,04315:59:50
5,980.0021.8027.3026.4024.5510.6367.41 %11,3181,62715:59:42
5,985.0026.8032.3025.2029.557.5042.37 %7,7881,41615:58:56
5,990.0031.7037.3036.0834.5017.0889.89 %4,4921,17115:59:51
5,995.0036.8042.3037.8939.5516.0973.81 %2,2576,81715:59:58
6,000.0041.8047.3043.5544.5520.4388.37 %9,3024,43715:59:58

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
PITAHeramba Electric PLC
$ 0.77
(108.67%)
6.96M
HCTIHealthcare Triangle Inc
$ 0.74
(94.74%)
10.08M
ENVBEnveric Biosciences Inc
$ 1.83
(55.08%)
3.68M
ICCTiCoreConnect Inc
$ 1.70
(44.68%)
3.32M
SMCXDefiance Daily Target 2X Long SMCI ETF
$ 94.80
(36.95%)
873.42k
MREOMereo BioPharma Group PLC
$ 1.73
(-31.35%)
1.56k
RETOReTo Eco Solutions Inc
$ 0.8342
(-22.76%)
1.14M
VEROVenus Concept Inc
$ 0.4339
(-19.65%)
7.93M
ABLVAble View Global Inc
$ 0.62
(-19.13%)
102
FLYWFlywire Corporation
$ 14.55
(-17.52%)
80.43k
SMCISuper Micro Computer Inc
$ 54.00
(18.58%)
17.4M
HCTIHealthcare Triangle Inc
$ 0.74
(94.74%)
10.08M
LCIDLucid Group Inc
$ 2.82
(8.05%)
9.32M
VEROVenus Concept Inc
$ 0.4339
(-19.65%)
7.93M
PITAHeramba Electric PLC
$ 0.77
(108.67%)
6.96M

SP500 Discussion

View Posts
ducci1 ducci1 1 hour ago
Lighting in a Barrel at the card shop in Indiana !! 12 Yr old boy with grandfather buy old pack sealed Baseball cards---- Bingo! Vintage Autographed Babe Ruth card Inside !! YaHOOO!!
👍️0
ducci1 ducci1 2 hours ago
Looks like a flat close----VIX Huggin the 5 min Red Line ?
👍️0
ducci1 ducci1 2 hours ago
VIX closing the Day with a Falling Triangle on the 5 min Chart --Base at the Pivot 18.85 ??
👍️0
ducci1 ducci1 2 hours ago
Looks good--pretty much at the bottom of the Channel---Long as Mkt doesn't drop out of the Channel --Notice been doin that lately---Not cooperating on the Lower T/L's---Lets see on this run ??
👍️0
Greedy G Greedy G 3 hours ago
~average down to 03c on these 2/27 $615 calls 
👍️0
Doubledown75 Doubledown75 3 hours ago
Francis Hunt I'll check it out tonight.
Thanks
Maybe another turn over before Eid
Good luck 

👍️0
ducci1 ducci1 4 hours ago
Been U Tubing Francis Hunt----Good charts----BTC Tracking Euro if U into that----Not so much me but allways openminded if looks good !---Says when Gold B/O Post 3K--Silver will follow---signal B/O 35 ----BTC until Fall Target 175K---Then rotate to Silver--last to B/O----He's been right on his calls so far !
👍 1
ducci1 ducci1 4 hours ago
Yes---Thats interesting with that move in Gold ??
👍️0
Doubledown75 Doubledown75 4 hours ago
1:92 GSR complete manipulated crap:(
I do like this SPY move though:)
👍️0
Doubledown75 Doubledown75 5 hours ago
Dxy behavior is interesting not much movement 
👍️0
ducci1 ducci1 5 hours ago
Out 595C .84! Take It There! Doubles! Taken a ride on the VIX !!
👍 1
ducci1 ducci1 5 hours ago
Covered 1/2 595C .88! DD ! Take it !
👍️0
ducci1 ducci1 5 hours ago
VIX Target Fib at 19.39 ?
👍️0
ducci1 ducci1 5 hours ago
Lets take out SPX S1 5960 ?
👍️0
ducci1 ducci1 5 hours ago
VIX back down to Pivot 18.85??
👍️0
ducci1 ducci1 5 hours ago
Ridin 595C .41! VIX Double Top & W Pattern at 21.41 ??
👍️0
Doubledown75 Doubledown75 5 hours ago
We haven't had a good sweep in well several years now 
👍️0
ducci1 ducci1 6 hours ago
Gold 2908---Down 55 bucks---Wow ! Selling Gold Cover Margin Calls ??
👍️0
ducci1 ducci1 6 hours ago
Scalped Out 594C .96! Take it! Rollin Over Again ?
👍️0
ducci1 ducci1 6 hours ago
The Boys R niblin! Like a Nice bass slowly take the bait !!
👍 1
ducci1 ducci1 6 hours ago
Ya! Need a Hard Swing for Good Washout! Long Overdue !
👍️0
ducci1 ducci1 6 hours ago
Scalped 1/2 594C .74! 50% + Tale It !
👍️0
Doubledown75 Doubledown75 6 hours ago
Ya I'm not too excited yet. I just zoom SPY back out 5 years and look at the chart, nothing compared to some of the illogical posts I'm reading on "X". Love to see a massive drop with a hard swing;)
👍️0
ducci1 ducci1 6 hours ago
Wagg 594C .45 ?
👍️0
ducci1 ducci1 6 hours ago
Charts; were on 3rd Push down---1st at open bell---2nd 7:30-----now in 3rd ? Rule of 3 ?
👍️0
ducci1 ducci1 6 hours ago
Chart Redoo for U----Channel Bottom T/L 5890----also Fib at 5895 !---Gettin close ? Wild one Today! The Boys & Redistribution of wealth to them !!!
👍️0
Doubledown75 Doubledown75 7 hours ago
Nice ducci:)

👍️0
ducci1 ducci1 7 hours ago
Thats good for me!----In/Out Rest day !!LOL!!
👍 1
ducci1 ducci1 7 hours ago
Scalped 596C .48! ---VIX Reversed ! Reenter !
👍️0
TechniTrend TechniTrend 7 hours ago
Hope u guys make some money today... now we have the red zones you know..

Pre-market


and then, Booom!
👍️0
ducci1 ducci1 7 hours ago
SPX Target S1 5960? Fib Target Fib at 19.39 ?
👍️0
ducci1 ducci1 7 hours ago
Yes---VIX back to It's 5 min Red Line & Pivot ??
👍️0
ducci1 ducci1 7 hours ago
VIX needs take out R1 20.40 ? LITS 20.40 this trade ?
👍️0
ducci1 ducci1 7 hours ago
Waggin 596C .38?
👍️0
ducci1 ducci1 7 hours ago
Closed 592P 2.34! --2nd 1/2 4 Bagger! Take It! Tks Boys !! YaHooo!
👍️0
ducci1 ducci1 7 hours ago
Next ES Fib 5917 ? ----ES Fib 5895 ?
👍️0
ducci1 ducci1 7 hours ago
See if can get 1 more Dump for Rule of 3?-----Wild one today !!
👍️0
ducci1 ducci1 7 hours ago
There She Goes !
👍️0
ducci1 ducci1 7 hours ago
Next VIX Fib 21.41 ?
👍️0
Doubledown75 Doubledown75 7 hours ago
They will catch it....if it goes 582 today....I'm locking myself in the basement with my helmet;)
👍️0
ducci1 ducci1 7 hours ago
Next ES Fib 5951??
👍️0
ducci1 ducci1 7 hours ago
ES S2 5965---not holding!
👍️0
Greedy G Greedy G 7 hours ago
~Trump talking tariffs again, Elon with the Doge, should've bought puts growth scare now. 
👍️0
Doubledown75 Doubledown75 8 hours ago
Probably but ppt will come right in and catch before we hit a circuit breaker
👍️0
ducci1 ducci1 8 hours ago
VIX tryin to hold at 20.47?
👍️0
ducci1 ducci1 8 hours ago
VIX R1 20.40 ?
👍️0
ducci1 ducci1 8 hours ago
Needs to hold here ?? Next stop S2 5936 ?
👍️0
ducci1 ducci1 8 hours ago
Getting bounce at S1 ??
👍️0
ducci1 ducci1 8 hours ago
Scalped 1/2 592P .96! Close DD! Take it!
👍️0
ducci1 ducci1 8 hours ago
Ridin 592P .53!
👍️0