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.
603.05
5.47
(0.92%)
Closed January 22 3:00PM
604.36
1.31
(0.22%)
After Hours: 6:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
594.009.139.298.959.213.8174.12 %3042,4221/21/2025
595.008.168.328.238.243.8286.62 %1,5101,9891/21/2025
596.007.207.357.317.2753.6197.57 %8451,4441/21/2025
597.006.256.396.346.323.1699.37 %1,5392,7671/21/2025
598.005.355.435.565.392.95113.03 %4,2192,5661/21/2025
599.004.454.534.504.492.37111.27 %9,4283,0931/21/2025
600.003.593.673.623.631.94115.48 %47,6728,4941/21/2025
601.002.802.872.842.8351.54118.46 %57,8272,2981/21/2025
602.002.102.152.112.1251.12113.13 %73,7342,8971/21/2025
603.001.511.551.551.530.80106.67 %75,7562,3541/21/2025
604.001.041.061.051.050.5090.91 %45,0645,6361/21/2025
605.000.660.690.690.6750.3181.58 %58,6158,2401/21/2025
606.000.410.420.420.4150.1450.00 %36,7447,0211/21/2025
607.000.230.240.240.2350.0633.33 %26,63714,2811/21/2025
608.000.120.130.120.125-0.01-7.69 %22,6513,6321/21/2025
609.000.060.070.070.065-0.02-22.22 %15,5991,1561/21/2025
610.000.030.040.040.035-0.01-20.00 %19,84917,2781/21/2025
611.000.010.020.020.015-0.02-50.00 %4,2473,7381/21/2025
612.000.010.020.010.015-0.02-66.67 %4,1761,1041/21/2025
613.000.010.010.020.01-0.01-33.33 %7883871/21/2025

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
594.000.090.100.090.095-1.59-94.64 %23,6861,3281/21/2025
595.000.110.120.110.115-1.85-94.39 %37,9774,5681/21/2025
596.000.160.170.150.165-2.13-93.42 %38,93515,6751/21/2025
597.000.200.220.200.21-2.48-92.54 %47,1202,5931/21/2025
598.000.270.280.270.275-2.85-91.35 %45,4222,7991/21/2025
599.000.370.380.380.375-3.23-89.47 %54,3949051/21/2025
600.000.500.510.510.505-3.71-87.91 %93,1069081/21/2025
601.000.710.720.710.715-4.02-84.99 %55,4032581/21/2025
602.001.001.031.001.015-4.37-81.38 %69,034621/21/2025
603.001.411.431.411.42-4.95-77.83 %25,22381/21/2025
604.001.921.951.921.935-5.09-72.61 %4,525101/21/2025
605.002.532.602.582.565-5.26-67.09 %2,584321/21/2025
606.003.253.343.303.295-5.60-62.92 %975201/21/2025
607.004.064.164.164.11-5.45-56.71 %608291/21/2025
608.004.865.614.905.235-4.88-49.90 %16301/21/2025
609.005.386.565.675.97-5.58-49.60 %19111/21/2025
610.006.417.246.776.8250.000.00 %2301/21/2025
611.007.348.547.277.94-5.37-42.48 %2111/21/2025
612.008.349.5411.958.940.000.00 %401/21/2025
613.009.4110.529.269.965-5.22-36.05 %401/21/2025

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
ASSTAsset Entities Inc
US$ 0.8998
(93.71%)
263.47M
DWTXDogwood Therapeutics Inc
US$ 3.18
(70.05%)
24.31M
USEGUS Energy Corp
US$ 3.74
(61.21%)
107.79M
DOGZDogness International Corporation
US$ 27.62
(52.60%)
1.95M
MYNAMynaric AG
US$ 0.6697
(50.83%)
3.72M
GOEVCanoo Inc
US$ 0.3748
(-72.24%)
41.46M
SHOTWSafety Shot Inc
US$ 0.1094
(-47.40%)
18.66k
ORKTOrangeKloud Technology Inc
US$ 0.7068
(-36.89%)
7.67M
HEPAHepion Pharmaceuticals Inc
US$ 0.3219
(-31.36%)
1.66M
WNWMeiwu Technology Company Ltd
US$ 0.2681
(-27.05%)
11.12M
GCTKGlucoTrack Inc
US$ 0.1226
(44.41%)
613.28M
CRKNCrown Electrokinetics Corporation
US$ 0.1121
(-10.32%)
392.52M
ASSTAsset Entities Inc
US$ 0.8998
(93.71%)
262.98M
RIMEAlgorhythm Holdings Inc
US$ 0.034599
(-16.83%)
230.08M
RGTIRigetti Computing Inc
US$ 13.97
(42.12%)
226.81M

SPY Discussion

View Posts
ducci1 ducci1 51 minutes ago
Charts: ES -- 6th Day Ridin the 5 min Red Line-----Also Stair Stepped 6 Daily Pivots---The Boys R Hard at Werk !!
👍️0
ducci1 ducci1 1 hour ago
Pivot Calcs: SPX Pivot--6036----R1--6065----R2--6081-----S1--6020----S2--5991-----SPY Pivot--601----R1--605----S1--600-----ES Pivot--5079-----Vix Pivot--15.45 !!LOL!!
👍️0
ducci1 ducci1 12 hours ago
SPX Trading Brackets---5925--5975-----5975--6025! Print Baby Print !!
👍️0
2H2 2H2 12 hours ago
Jawohl Kamandant

The fascist regime is in charge. So so glad I gave up on the uniparty after the Bush debacle.

Cheers
👍️0
Doubledown75 Doubledown75 18 hours ago
All debts legal tender gold and silver....oh my
That might change the game a tad lol.
Great inauguration
👍️0
ducci1 ducci1 1 day ago
We'll see !----The Puppets were to far out for me! The financial dies have long been cast anyway (Debt Bankruptcy ) ! All should be well into hard asets by now !!
👍️0
2H2 2H2 1 day ago
Sure about that? He wasn’t man enough to swear hands on the Bible during inauguration. Careful what you wish for, you thought Biden era was crazy? You ain’t seen nothing yet.

👍️0
ducci1 ducci1 2 days ago
A Great Day for America !! Think at least Constitution and some level of Patriotism safe for next 4 years !! Now the Real Battle begins !!
👍️0
ducci1 ducci1 2 days ago
Pivot Calcs: SPX Pivot--5996----R1--6014----R2--6032----S1--5978----S2--5960-----SPY--597----R1--599----S1--595-----ES Pivot--6020-----Vix Pivot--15.91----R1--16.29----S1--15.60 !!LOL!!


👍️0
ducci1 ducci1 4 days ago
Out 599C .20! Dats It ! All Have a Wonderful Weekend !!
👍️0
ducci1 ducci1 4 days ago
Wagg 599C .19! EOD-- Run or burn ??
👍️0
ducci1 ducci1 4 days ago
Closed 598P .72 ! 50%--Better Take It! Vix keeps Coiling ?
👍️0
Chartmaster Chartmaster 4 days ago
REVERSAL WEEK ALERT!!! 575.35 low this week will now NOT be breached, low of the year is in!
👍️0
ducci1 ducci1 4 days ago
ES Support Fib at 6027 ?
👍️0
ducci1 ducci1 4 days ago
Closed 599C 19!
👍️0
ducci1 ducci1 4 days ago
Opened 599C .29///598P .31-----Small Strangle for fun! Lets See can get Vix Flipp for EOD ??
👍️0
ducci1 ducci1 5 days ago
VIX LITS Still S1 15.96 ?
👍️0
ducci1 ducci1 5 days ago
SPX 5 min Riding/Testing Macro Falling Channel Upper T/L Support ?? ( 5998 Give or Take)
👍️0
ducci1 ducci1 5 days ago
Closed 598P .43! Vix reversing----ES Catching Support! Reenter !
👍️0
ducci1 ducci1 5 days ago
ES Dropping--Retest 6037 ??
👍️0
ducci1 ducci1 5 days ago
Out on Break Down S1 15.96?
👍️0
ducci1 ducci1 5 days ago
Vix at 5 min Red Line----Bears Above///Bulls Below---moment of truth ??
👍️0
ducci1 ducci1 5 days ago
ES--Watching support at Fib 6037 ? Vix coiling around 16.00 ?
👍️0
ducci1 ducci1 5 days ago
Vix LITS S1 15.96---Need Vix Break back up to Pivot at 16.28 ??
👍️0
ducci1 ducci1 5 days ago
Vix at it's 5 min Red Line--balance point??
👍️0
ducci1 ducci1 5 days ago
Waggin 598P .41?
👍️0
ducci1 ducci1 5 days ago
ES Support Fib at 6037 !
👍️0
ducci1 ducci1 5 days ago
For Macro Bull take out SPX last Hi at 6021.04 ???
👍️0
ducci1 ducci1 5 days ago
Roger That! May stretch out! Gota a ways to play out yet! Trying sum overnighters---will keep U Posted on that ! Mkt still stair stepping Da Pivots---Have Merry Christmas if can't post---Try again latter !!LOL!!
👍️0
Doubledown75 Doubledown75 5 days ago
Nice 
👍️0
Doubledown75 Doubledown75 5 days ago
Today or Tuesday cuz Monday is my Christmas;)
Watching Fxy 
SPY and FXY been tandem for awhile now.
👍️0
ducci1 ducci1 5 days ago
Wagged 596C .36 at Thurs close---Just sold for 1.84! 4 Bagger !
👍️0
ducci1 ducci1 5 days ago
ES at 6027---Next ES resistance Fib at 6027!----SPX may hit Upper T/L Today or Monday! Posting still hit/miss---check back latter !!
👍️0
ducci1 ducci1 5 days ago
Next Vix Fib at 15.57! -- S1--15.95---S2--15.32! ( Posting problems---Keep getting kicked off ?? )
👍️0
ducci1 ducci1 5 days ago
Yes! Gap Up---Now at ES R1--6013! SPX Falling Channel Upper T/L around 5998!---Need take out 6018 (Previous Hi ) for Macro H/Hi this rally---or she heads back down ?
👍️0
Doubledown75 Doubledown75 5 days ago
Something like $2 trillion options expire today. End of December was like $6 trillion.
Going to be a wild day I think. 
👍️0
ducci1 ducci1 5 days ago
Charts: SPX 60 min--Slow Stoch Turning Down----Macd looks like headed below 0 line ? Almost to top of L/Term Falling Channel Upper T/L ?? Caution if not holding the Friday Pivots !
👍️0
ducci1 ducci1 5 days ago
Pivot Calcs: SPX Pivot--5944----R1--5957----R2--5978----S1--5923----S2--5910-----SPY Pivot--592----R1--593----S1--590-----VIX Pivot--16.28----R1--16.92----R2--17.24----S1--15.96----S2--15.32 ( ES Pivot 5985 For the Night Hawks & Earlybirds ! ) !!LOL!!
👍️0
ducci1 ducci1 5 days ago
Absolutely! G Washington was against Political Parties! Now we see the results !!!
👍️0
2H2 2H2 5 days ago
What is patriotism?

Looking out for your fellow man irregardless of political party brainwashing.

Blindly following war monger politicians, aka the uniparty, is not patriotism

Cheers!
👍️0
ducci1 ducci1 6 days ago
Ditto! Never could understand that type of attitude? Must be a sign of the times?? Goes along with the lack of patriotism ! Tks !!LOL!!
👍️0
ducci1 ducci1 6 days ago
Looks like SPX gonna coil between Da 5 min Red Line & Pivot ! In/Out Rest Day !!
👍️0
ducci1 ducci1 6 days ago
Closed 592P 1.28! DD+ SPX CCI By/Sig---have to respect that !
👍️0
ducci1 ducci1 6 days ago
SPX--Back down to Da 5 min Red Line ??
👍️0
ducci1 ducci1 6 days ago
592P 1.47 !!
👍️0
ducci1 ducci1 6 days ago
ES Fib Failing !! ES Pivot at 5957 ??
👍️0
ducci1 ducci1 6 days ago
Best Look!----ES 5 min--Support Fib at Fib 5974 ? Lets See ??
👍️0
ducci1 ducci1 6 days ago
Closest Vix Fib 16.69? Again ?
👍️0
ducci1 ducci1 6 days ago
Mabe Vix back up to it's Pivot 17.08 ??
👍️0
ducci1 ducci1 6 days ago
Covered 1/2 592P 1.02! Close DD! Take IT !
👍️0

Your Recent History

Delayed Upgrade Clock