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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
595.51
1.84
(0.31%)
Closed November 23 4:00PM
596.45
0.94
(0.16%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
586.009.659.809.529.7250.748.43 %1061,21111/22/2024
587.008.688.838.858.7550.9812.45 %26684911/22/2024
588.007.727.867.747.790.7410.57 %4371,42411/22/2024
589.006.776.907.206.8351.0817.65 %4211,57111/22/2024
590.005.865.965.885.910.468.49 %1,5022,02111/22/2024
591.004.935.035.004.980.408.70 %1,4082,05311/22/2024
592.004.044.134.074.0850.194.90 %3,4802,09211/22/2024
593.003.183.263.223.220.000.00 %8,7321,68911/22/2024
594.002.402.462.452.43-0.19-7.20 %29,6252,67411/22/2024
595.001.701.741.721.72-0.37-17.70 %119,6742,88911/22/2024
596.001.141.151.151.145-0.49-29.88 %115,1253,44511/22/2024
597.000.680.690.680.685-0.55-44.72 %85,0161,82111/22/2024
598.000.370.390.370.38-0.53-58.89 %44,7873,35011/22/2024
599.000.190.200.190.195-0.43-69.35 %31,3242,34711/22/2024
600.000.090.100.100.095-0.31-75.61 %64,40211,64011/22/2024
601.000.040.050.040.045-0.23-85.19 %17,7582,26211/22/2024
602.000.020.030.020.025-0.14-87.50 %24,9692,60911/22/2024
603.000.010.020.020.015-0.08-80.00 %7,2233,29811/22/2024
604.000.010.020.010.015-0.04-80.00 %2,5001,60811/22/2024
605.000.010.020.010.015-0.02-66.67 %3,2108,37211/22/2024

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
586.000.070.080.080.075-0.66-89.19 %8,2523,34411/22/2024
587.000.090.100.110.095-0.76-87.36 %11,1362,71911/22/2024
588.000.130.140.130.135-0.87-87.00 %17,2512,35811/22/2024
589.000.170.180.180.175-1.03-85.12 %37,6251,47011/22/2024
590.000.230.240.240.235-1.17-82.98 %57,1842,82611/22/2024
591.000.300.320.310.31-1.33-81.10 %38,6501,48811/22/2024
592.000.410.420.410.415-1.52-78.76 %41,6782,45211/22/2024
593.000.550.560.560.555-1.73-75.55 %65,8062,76311/22/2024
594.000.760.780.760.77-1.93-71.75 %86,4211,79111/22/2024
595.001.051.061.061.055-2.11-66.56 %104,7331,61511/22/2024
596.001.461.491.461.475-2.24-60.54 %37,75351911/22/2024
597.001.992.052.052.02-2.15-51.19 %5,79236611/22/2024
598.002.672.762.702.715-2.17-44.56 %2,71280811/22/2024
599.003.473.583.553.525-1.50-29.70 %62469511/22/2024
600.004.364.514.404.435-2.11-32.41 %63153811/22/2024
601.004.845.525.365.18-2.05-27.67 %962611/22/2024
602.005.836.956.366.39-1.54-19.49 %1071011/22/2024
603.006.817.957.307.38-0.80-9.88 %54011/22/2024
604.007.848.958.208.395-9.74-54.29 %62011/22/2024
605.008.809.9510.249.375-1.11-9.78 %6111/22/2024

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
PDYNPalladyne AI Corporation
$ 4.59
(129.50%)
83.07M
QMCOQuantum Corporation
$ 9.11
(126.62%)
39.48M
NANano Labs Ltd
$ 8.26
(89.02%)
2.03M
XCURExicure Inc
$ 18.60
(71.27%)
4.59M
SKKSKK Holdings Limited
$ 1.75
(59.09%)
107.47M
AMIXAutonomix Medical Inc
$ 6.21
(-54.07%)
946.09k
CETXCemtrex Inc
$ 0.1146
(-41.74%)
24.39M
MSWMing Shing Group Holdings Ltd
 5.90
(-35.52%)
417.08k
RMSGReal Messenger Corporation
$ 3.09
(-26.25%)
313.51k
ENSCEnsysce Biosciences Inc
$ 0.4414
(-25.49%)
4M
ELABElevai Labs Inc
$ 0.0201
(-0.50%)
425.38M
NVDANVIDIA Corporation
$ 141.95
(-3.22%)
236.51M
SMCISuper Micro Computer Inc
$ 33.15
(11.62%)
159.61M
VRPXVirpax Pharmaceuticals Inc
$ 0.5501
(-6.72%)
159.39M
SOUNSoundHound AI Inc
$ 8.24
(18.05%)
107.91M

SPY Discussion

View Posts
ducci1 ducci1 7 hours ago
Had most of mine in PMPIX--Had a Great Run!----Like to Day trade the SPY---Even in Flat to Up Mkt still cracking 50%ers--to Daily Doubles--can't complain on that !!
👍️0
spartex spartex 8 hours ago
Thankful I got my retirement 100% into small/midcaps a month ago It has been a hell of a ride! SPY is now in sleepy consolidation mode after sprinting too hard. Rest easy SPY, easy boy, your day will come again.
👍️0
ducci1 ducci1 12 hours ago
G Makin a Run 2713!---GDX 38.28 !
👍️0
ducci1 ducci1 12 hours ago
50/50 on that one--Lucky Toss --Turkey Day Commin Up--Have a nice Weekend !!LOL!!
👍️0
ducci1 ducci1 13 hours ago
Closed 595C ..96! Daily Double + Overall ! Take It! VIX EOD Flipper !! Tks Boys !!
👍️0
ducci1 ducci1 13 hours ago
Covered 1/2 595C .73 Daily Double !
👍️0
ducci1 ducci1 13 hours ago
VIX 15.49 ---Gettin a little Run?
👍️0
ducci1 ducci1 13 hours ago
VIX stuck at Its Fib 15.57 !
👍️0
ducci1 ducci1 13 hours ago
Update 13 Inches still heavy again !---Glad the Lord set us on the High Ground !
👍️0
ducci1 ducci1 13 hours ago
Waggin 595C .36 EOD ?
👍️0
Staypositive1 Staypositive1 14 hours ago
Dow stuck 360 higher all day.  Nothing but garbage.    we haven't got much nh3 here.   Still very wet.   it will change soon I'm sure
👍️0
ducci1 ducci1 14 hours ago
Ditto!---Couple of Small Quick Scalp Possible This Morning--Passed on Em--- See What Happens EOD!----10 Inches Rain So Far (With Snow Added In )--Frocaste 10 - 20----Were in the Shasta Lake water shed so, thats a good thing!----Round 2 comming in now!---Be back for EOD!!
👍️0
Staypositive1 Staypositive1 16 hours ago
nothing here today.   lots of forced action on the dow to level the vix
👍️0
ducci1 ducci1 19 hours ago
SPX Support at Fib 5957-----VIX LITS 16.69 !
👍️0
ducci1 ducci1 1 day ago
Pivot Calcs: SPX Pivot--5932----R1--5978----R2--6008----S1--5902----S2--5856-----SPY Pivot--592----R1--596----R2--600----S1--588----S2--583-----VIX Pivot--16.86 --- !!loL!!
👍️0
ducci1 ducci1 2 days ago
Red Line Update!----ES & SPX Both Now Retaken 30 min Red Lines !! PPT Hard at WERK !!---Dats What the Charts R Sayin !----Wild Friday ??----!!LOL!!
👍️0
ducci1 ducci1 2 days ago
Charts: SPX 5 min chart----3 Day Rising T/l ( Ty Lower Lows ) now in Progress---See where it Goes ??
👍️0
ducci1 ducci1 2 days ago
Just Tracked the SPX 5 min CCI Divergence Down The Hill ! No Rocket Science There !----Watched the AG Mkts They Don't Seem to Follow the Oscilators that well ?? Noticed that with G & S also---slow to react !
👍️0
ducci1 ducci1 2 days ago
Closed 595P 1.26 ! Daily Double+ Overall !---Take It !----Tks Again Boys !!
👍️0
Staypositive1 Staypositive1 2 days ago
idk wish the grain market would trade like the stock market with all the bearish sentiment.   
👍️0
ducci1 ducci1 2 days ago
There She Goes!
👍️0
ducci1 ducci1 2 days ago
Sell It Boys !!
👍️0
ducci1 ducci1 2 days ago
SPX Back Down To Da 5 min Red Line Magnet ??
👍️0
ducci1 ducci1 2 days ago
Following SPX 5 min CCI Down !
👍️0
ducci1 ducci1 2 days ago
EOD LITS SPX Fib at 5957 ?
👍️0
ducci1 ducci1 2 days ago
Covered 1/2 595P .88! Close Daily Double !
👍️0
ducci1 ducci1 2 days ago
Ridin 595P .46? EOD ?
👍️0
ducci1 ducci1 2 days ago
My pleasure!---Keeps Me Sharp--I'm Hopin!
👍️0
Tootall7 Tootall7 2 days ago
Alright thanks for all you do
👍️0
ducci1 ducci1 2 days ago
Thats my effort for this morning--check in Latter !!LOL!!
👍️0
Tootall7 Tootall7 2 days ago
Agree with that
👍️0
ducci1 ducci1 2 days ago
Its a Darn Shame !!----When we go completley bankrupt maybe they'l get it---ie no more hand outs !!
👍️0
ducci1 ducci1 2 days ago
Out 592C 1.38! Daily Double + Take It !!
👍️0
ducci1 ducci1 2 days ago
SPX Target R1--5938 ?
👍️0
ducci1 ducci1 2 days ago
Go Boys !!
👍️0
ducci1 ducci1 2 days ago
VIX Coiling at the Pivot 17.33 ??
👍️0
ducci1 ducci1 2 days ago
Sold 1/2 592C .66-- 50% !
👍️0
ducci1 ducci1 2 days ago
VIX Target--Back down to 16.69 ?
👍️0
ducci1 ducci1 2 days ago
SPX Retake 5 min Red Line & Pivot!---PPT Hard at Werk Again !!
👍️0
ducci1 ducci1 2 days ago
Ridin 592C.42?
👍️0
Tootall7 Tootall7 2 days ago
Yeap that usually how it goes the vast area vote red and just a couple over populated spots vote blue.  We have the same problem in Missouri with St. Louis and Kansas City are typically blue areas but there is enough population throughout the state to make it a red state 
👍️0
ducci1 ducci1 2 days ago
Its a beautiful sight---crowded now but still got it!----Shasta Lake area awesum also----State mostly Red----but out voted by large population in the big 3 cities! We've been in Dire need of spliting the state for quite sum time! Interior & North has zero in common with the coast !!
👍️0
ducci1 ducci1 2 days ago
Sold 585P .74! 50% + Take it !
👍️0
ducci1 ducci1 2 days ago
Ridin 585P .44! Fade on SPX 5 min Red Line ?
👍️0
Tootall7 Tootall7 2 days ago
Yeap they would not understand it.  I would like to vacation sometime in California maybe see Yosemite park and the redwoods
👍️0
ducci1 ducci1 2 days ago
LITS---ES Pivot 5916---SPX Pivot 5900 !
👍️0
ducci1 ducci1 2 days ago
VIX Pivot 17.33?
👍️0
ducci1 ducci1 2 days ago
Closed 593C .62! Vix Heading North Again !
👍️0
ducci1 ducci1 2 days ago
Tradin Vix Fib at 16.69 !
👍️0
ducci1 ducci1 2 days ago
Sold 1/2 593C .72!----50%
👍️0

Your Recent History

Delayed Upgrade Clock