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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
S&P 500

S&P 500 (SP500)

5,871.35
9.78
( 0.17% )
Updated: 13:37:56
Realtime Data

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,820.0031.3031.9031.0031.60-26.40-45.99 %3558513:22:58
5,825.0027.5027.9026.0027.70-27.70-51.58 %60714813:21:47
5,830.0024.3024.6023.9024.45-26.60-52.67 %87316913:22:56
5,835.0021.5021.7021.2021.60-25.30-54.41 %7707913:22:46
5,840.0018.5018.7017.5018.60-25.40-59.21 %2,57842713:22:53
5,845.0015.6015.8015.5015.70-24.50-61.25 %2,6185913:22:58
5,850.0013.1013.3012.9013.20-23.70-64.75 %7,0051,50613:22:56
5,855.0011.1011.2010.7011.15-22.60-67.87 %5,3279813:22:50
5,860.009.009.208.709.10-23.30-72.81 %7,60432413:22:54
5,865.007.407.507.307.45-21.30-74.48 %9,88234413:22:58
5,870.005.906.005.905.95-20.22-77.41 %13,89435413:22:58
5,875.004.604.804.704.70-19.00-80.17 %15,67360913:22:58
5,880.003.603.803.603.70-18.00-83.33 %21,35453313:22:58
5,885.002.802.902.652.85-16.16-85.91 %18,71230613:22:55
5,890.002.102.202.102.15-15.00-87.72 %27,17540013:22:56
5,895.001.601.651.551.625-13.81-89.91 %21,48549913:22:51
5,900.001.201.251.201.225-12.80-91.43 %51,5153,74513:22:55
5,905.000.900.950.870.925-11.18-92.78 %22,31067813:22:55
5,910.000.650.700.650.675-10.29-94.06 %32,10372313:22:58
5,915.000.500.550.550.525-9.13-94.32 %20,20784813:22:57

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,820.008.909.209.149.05-1.36-12.95 %28,1802,71613:22:58
5,825.0010.5010.7010.6010.60-1.10-9.40 %22,2134,29513:22:58
5,830.0012.1012.4012.2512.25-1.20-8.92 %31,4031,84013:22:58
5,835.0013.9014.2014.3014.05-0.45-3.05 %18,3811,94313:22:58
5,840.0016.2016.4016.3016.300.402.52 %27,7401,45913:22:58
5,845.0018.2018.6018.5018.400.100.54 %19,1511,19813:22:58
5,850.0020.8021.2021.9021.002.0010.05 %40,2598,43513:22:54
5,855.0023.4023.9024.5523.651.988.77 %18,49994713:22:56
5,860.0026.3026.9027.8026.604.6019.83 %27,5612,63313:22:51
5,865.0028.0030.4030.2729.204.1715.98 %16,0431,92713:22:37
5,870.0033.2034.1034.4533.655.8520.45 %21,0664,42313:22:56
5,875.0035.1038.4038.5936.758.0526.36 %15,9672,98213:22:37
5,880.0039.7042.5042.1041.107.1120.32 %17,5913,42113:22:42
5,885.0042.7047.0046.4544.859.0124.07 %12,5331,76613:22:56
5,890.0049.1050.4051.2549.7510.7526.54 %11,6441,56013:22:55
5,895.0052.6055.5055.7854.0511.6326.34 %7,2291,31813:22:51
5,900.0058.0059.5060.4358.7514.1330.52 %10,68012,10113:22:51
5,905.0063.7064.8064.7064.2514.2028.12 %2,3571,21413:22:30
5,910.0067.4069.0069.7968.2016.3930.69 %2,1742,10613:20:19
5,915.0072.3073.8074.8073.0517.2229.91 %1,6801,40513:20:06

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
STAKSTAK Inc
$ 3.81
(145.81%)
111.95k
TRNRInteractive Strength Inc
$ 2.76
(80.39%)
151.01M
ACONAclarion Inc
$ 4.56
(73.38%)
374.9k
ORGOOrganogenesis Holdings Inc
$ 4.99
(62.54%)
45.19M
PMAXPowell Max Ltd
$ 0.5251
(47.50%)
124.48M
NVNINVNI Group Ltd
$ 0.953101
(-52.34%)
63.24M
SPGCSacks Parente Golf Inc
$ 0.2434
(-40.05%)
32.65M
PRAXPraxis Precision Medicines Inc
$ 39.03
(-39.98%)
1.98M
DHDefinitive Healthcare Corporation
$ 3.00
(-39.02%)
5.45M
ADGMAdagio Medical Holdings Inc
$ 0.9408
(-38.91%)
443.61k
NVDANVIDIA Corporation
$ 120.11
(-0.03%)
218.75M
TRNRInteractive Strength Inc
$ 2.76
(80.39%)
151.01M
PMAXPowell Max Ltd
$ 0.5251
(47.50%)
124.48M
TSLLDirexion Daily TSLA Bull 2X Trust ETF
$ 12.6793
(1.68%)
110.57M
ADTXAditxt Inc
$ 0.0609
(-12.12%)
109.75M

SP500 Discussion

View Posts
ducci1 ducci1 2 hours ago
Into the Apex Again ??
👍️0
ducci1 ducci1 2 hours ago
VIX in another Falling Triangle again like yeserday ---floor Pivot at 20.00 ! Thurs broke to upside latter in day ?
👍️0
Doubledown75 Doubledown75 2 hours ago
Not reacting 
Market is an annuity
Free market capitalism is......??
👍️0
ducci1 ducci1 2 hours ago
Woo--Whoo were smokin man !!
👍️0
Doubledown75 Doubledown75 2 hours ago
Google" Atlanta fed gdp"
2.3%>-1.5%
Market should react 
👍️0
ducci1 ducci1 2 hours ago
ReDoo --I'm looking at VIX 30 min---at least 6 bull flags! Kinda Scarry Looking! Mkts trade up & crash down !!--- Good example here !---Nice transfer of wealth on this one !!
👍️0
ducci1 ducci1 2 hours ago
Think they got sum werk to do get this beast turned around !
👍️0
Doubledown75 Doubledown75 2 hours ago
I don't think we can have zippers up and down like did years ago, traded more like an annuity to be honest.;)
👍️0
ducci1 ducci1 2 hours ago
Got a little ride----like turning the Titanic ! A little Bump off the T/L so thats a + anyway ! See if it crashes back down to double test the T/L ??
👍️0
ducci1 ducci1 2 hours ago
Closed 590C 1.02! Vix reversed !
👍️0
ducci1 ducci1 3 hours ago
VIX 20.02 at the X roads 50/50 ?
👍️0
ducci1 ducci1 3 hours ago
SPX Support Now Fib at 5895!
👍️0
ducci1 ducci1 3 hours ago
Need to Crush 20 on that dang VIX !
👍️0
ducci1 ducci1 3 hours ago
Next up Pivot at 5904 ?
👍️0
ducci1 ducci1 3 hours ago
3rd test 5895?
👍️0
ducci1 ducci1 3 hours ago
SPX resistance FIB at 5895--need take it out ?
👍️0
Doubledown75 Doubledown75 3 hours ago
Throwing everything at it to keep it afloat 
👍️0
ducci1 ducci1 3 hours ago
VIX 5 min Red Line--Moment of Truth?
👍️0
ducci1 ducci1 3 hours ago
Vix back down to Pivot & 5 min Red Line --Need take those out downside to get going ??
👍️0
ducci1 ducci1 3 hours ago
Need to take out the Pivot for Bullish ?? If No--More Down ??
👍️0
ducci1 ducci1 3 hours ago
SPX Pivot 20.00 ?
👍️0
ducci1 ducci1 3 hours ago
Got a Falling T/L on the 1 min VIX ---thats what I'm trading----see if it stays true for a good ride down ??
👍️0
ducci1 ducci1 3 hours ago
Scalped 1/2 590C .92 Take It !
👍️0
ducci1 ducci1 3 hours ago
Action Starboard Side ?
👍️0
ducci1 ducci1 3 hours ago
VIX down to Pivot ?
👍️0
ducci1 ducci1 3 hours ago
Think it's about time to go Back up to Da SPX 5 min Red Line ?
👍️0
ducci1 ducci1 4 hours ago
Riddin 590C .67! Off the Lower T/L ?
👍️0
Doubledown75 Doubledown75 5 hours ago
I'd just watch it
Could have a 1987 moment if they ain't careful, of course don't have algos like we have today that prevent circuit breakers.
👍️0
ducci1 ducci1 10 hours ago
Bounce off the Lower T/L Friday ??
👍️0
ducci1 ducci1 10 hours ago
Pivot Calcs: SPX Pivot 5904----R1--5950----R2--6040----S1--5814----S2--5768-----SPY Pivot 589----R1--594----S1--580-----ES Pivot--5915-----VIX Pivot 20.00 !!LOL!!
👍️0
Doubledown75 Doubledown75 22 hours ago
582 can't believe it took all week lol

👍️0
ducci1 ducci1 23 hours ago
Falling Channel Lower T/L 5825---5830 Area ??
👍️0
ducci1 ducci1 23 hours ago
SPX Fib at 5895---LOD so far 5897.50 ??
👍️0
ducci1 ducci1 23 hours ago
There it is VIX Double Top at VIX R1 20.16 --Again !!
👍️0
ducci1 ducci1 23 hours ago
Checkin in----Nutz!---SPX ---3 Upper Tests of Pivot & Down-----3 Tests of S1 & down more ! Rule of 3 in action!----remember still in older Falling Channel ??
👍️0
Doubledown75 Doubledown75 1 day ago
Controlled auto pilot 
👍️0
ducci1 ducci1 1 day ago
Looks like ES &SPX 5 min morphed into wedges-----into 9:30--10:00 zone ? Another Apex ??
👍️0
ducci1 ducci1 1 day ago
They'll allways have control over it---look at blackrock 6 trill ---a large part in stocks!
👍 1
Doubledown75 Doubledown75 1 day ago
Such a manipulated casino lol
How the heck they were able to control the vix....God only knows. Makes me wonder why they even want to create that new Texas exchange? I'd like to play it when it opens:)
👍️0
ducci1 ducci1 1 day ago
Where U could trade the Channels with sum reasonable expectations!
👍️0
ducci1 ducci1 1 day ago
Mkt flattening out into the Apexes ??
👍️0
ducci1 ducci1 1 day ago
ES & SPX----5 min Falling Triangles Both ----Bases S1 same ??
👍️0
Doubledown75 Doubledown75 1 day ago
DOGE the market makers and return us to free market capitalism:)
👍️0
ducci1 ducci1 1 day ago
ES & SPX gotta retake Pivots & 5 min Red Lines to get the turn ??
👍️0
ducci1 ducci1 1 day ago
Charts: ES 30 min MACD R3 still holding ? SPX 30 min W Pattern---B/O SPX R1 6006 ?
👍️0
ducci1 ducci1 1 day ago
Looks like this monster trying to make a bottom ?? DXY kinda choked it Out ?
👍️0
ducci1 ducci1 1 day ago
Out 597C 1.28! DD Take it! VIX reversing again ? Back to Pivot ?
👍️0
ducci1 ducci1 1 day ago
VIX back down to the 5 min Red Line ?
👍️0
ducci1 ducci1 1 day ago
Here come the Boys ??
👍️0
ducci1 ducci1 1 day ago
Jammed up at the Pivot ??
👍️0

Your Recent History

Delayed Upgrade Clock