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.
S&P 500

S&P 500 (SP500)

5,917.11
0.13
(0.00%)
Closed November 21 3:00PM
Realtime Data

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,865.0034.8035.3037.7035.05-26.80-41.55 %420801:36:10
5,870.0031.4031.9033.2031.65-26.60-44.48 %5040903:32:01
5,875.0028.3028.6037.2028.45-20.25-35.25 %1169902:59:58
5,880.0025.2025.5026.0025.35-26.43-50.41 %2961303:31:44
5,885.0022.3022.6022.2022.45-26.71-54.61 %5036203:30:51
5,890.0019.6019.9020.0019.75-25.62-56.16 %5817703:31:11
5,895.0017.0017.4018.0917.20-23.96-56.98 %6822903:32:54
5,900.0014.7015.1015.9014.90-22.65-58.75 %2161,60903:31:59
5,905.0012.6012.9012.8012.75-22.85-64.10 %12018103:29:41
5,910.0010.7011.0010.9110.85-21.59-66.43 %32169103:31:10
5,915.009.009.308.809.15-20.88-70.35 %14631903:27:57
5,920.007.507.807.807.65-19.20-71.11 %50355603:33:14
5,925.006.206.506.406.35-18.10-73.88 %3561,26003:33:08
5,930.005.105.405.505.25-16.30-74.77 %96369003:31:45
5,935.004.104.404.404.25-15.24-77.60 %4241,64503:31:26
5,940.003.303.503.403.40-14.50-81.01 %49452703:33:08
5,945.002.652.802.802.725-13.20-82.50 %33980403:33:01
5,950.002.102.252.402.175-11.70-82.98 %1,0881,76203:32:30
5,955.001.651.801.851.725-10.55-85.08 %1,48465403:32:52
5,960.001.301.401.301.35-9.76-88.25 %1,12857903:33:16

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,865.0012.9013.2014.0013.054.8052.17 %2731,55603:28:24
5,870.0014.5014.8013.9014.653.3732.00 %11874303:32:54
5,875.0016.2016.6015.1016.403.2727.64 %1871,25103:32:09
5,880.0018.1018.5017.7018.304.8037.21 %34278803:31:45
5,885.0020.2020.6019.0020.404.7032.87 %13444503:25:50
5,890.0022.5022.9022.4022.706.6041.77 %15040603:27:10
5,895.0025.0025.5025.7025.258.3848.38 %22123203:28:55
5,900.0027.7028.2029.1027.959.7150.08 %2342,05303:27:51
5,905.0030.6031.0025.0030.804.1019.62 %7114303:01:09
5,910.0033.7034.1030.0033.907.1031.00 %7161203:16:23
5,915.0036.6037.6038.0437.1012.8751.13 %6728203:27:33
5,920.0040.1041.2030.3040.653.1011.40 %8653402:59:41
5,925.0043.8044.8032.1044.301.906.29 %1255902:10:21
5,930.0047.6048.7043.3748.1511.9037.81 %3516103:09:00
5,935.0051.7052.7044.8052.2010.5130.65 %312702:38:35
5,940.0055.8056.9045.9156.352.776.42 %216723:41:43
5,945.0059.6061.8041.6760.70-0.13-0.31 %129501:26:08
5,950.0062.6067.7053.9165.158.9920.01 %41,61423:41:43
5,955.0067.0072.3053.2069.655.8712.40 %718201:26:18
5,960.0071.6076.9061.4074.2511.9624.19 %520702:22:42

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
WORXSCWorx Corporation
US$ 1.82
(85.71%)
4.29M
PETWag Group Company
US$ 0.3383
(61.02%)
6.33M
XTKGX3 Holdings Company Ltd
US$ 0.1359
(51.00%)
2.15M
CRKNCrown Electrokinetics Corporation
US$ 1.09
(38.73%)
1.6M
VEEAVeea Inc
US$ 3.57
(26.60%)
974.97k
WSBFWaterstone Financial Inc
US$ 9.00
(-40.98%)
4
PYXSPyxis Oncology Inc
US$ 2.31
(-39.53%)
50.75k
HSTMHealthStream Inc
US$ 20.00
(-36.10%)
102
CACCamden National Corporation
US$ 33.10
(-28.53%)
99
MPBMid Penn Bancorp Inc
US$ 23.205
(-26.22%)
101
PETWag Group Company
US$ 0.3383
(61.02%)
6.33M
WORXSCWorx Corporation
US$ 1.82
(85.71%)
4.29M
XTKGX3 Holdings Company Ltd
US$ 0.1359
(51.00%)
2.15M
CRKNCrown Electrokinetics Corporation
US$ 1.09
(38.73%)
1.6M
NVDANVIDIA Corporation
US$ 140.45
(-3.73%)
1.52M

SP500 Discussion

View Posts
ducci1 ducci1 3 hours ago
Red Line Roundup------SPX Retake 30 min Red Line---ES Dropped Below It's 30 min ! Very Odd Mkt !
πŸ‘οΈ0
ducci1 ducci1 3 hours ago
Pivot Calcs: SPX Pivot--5900----R1--5938----R2--5959----S1--5878--S2--5839----SPY--Pivot--588----R1--592----R2--595----S1--585----S2--581-----VIX Pivot--17.33 !!LOL!! (VIX Pivots Trending Higher---More Volitilty )
πŸ‘οΈ0
ducci1 ducci1 3 hours ago
Thought the Premiums were Hi at the open also ?? (Both sides)
πŸ‘οΈ0
ducci1 ducci1 3 hours ago
We were in the West coast Bomb Cyclone Atmospheric River !---The storm center hit north of us -Oregon-- Washington---looks like did a lot, of damage up there! --Minor damage here ! Lucked Out !
πŸ‘οΈ0
ducci1 ducci1 3 hours ago
Only a Foot or So--Not as much as forcasted--But did knock out the power & net all of day--have sum off grid power (Gennies ) we were Ok Tks !
πŸ‘οΈ0
nowwhat2 nowwhat2 12 hours ago
Power got knocked out last night.....Trees were coming down.

πŸ‘οΈ0
Wishthiswasmyjob Wishthiswasmyjob 16 hours ago
Get Ready -
and go to this public chartlist, page 17, the chart of the top of the Internet bubble in 2000
Look at the volatility, look at the "manic depression swings"...
By the time the true downside started, in Nov of 2000, many of those trying to trade had already been broken by the volatility.
It's coming, and the entry points on trades will be the most important part of the trades.

https://stockcharts.com/public/1684859/tenpp/17
πŸ‘οΈ0
Staypositive1 Staypositive1 16 hours ago
high premiums for this time of day
πŸ‘οΈ0
Tootall7 Tootall7 17 hours ago
How much snow you getting?
πŸ‘οΈ0
ducci1 ducci1 18 hours ago
LITS for This morning VIX Fib at 17.80----For Shorts Target VIX Fib at 19.36----VIX Reversing Upside !
πŸ‘οΈ0
ducci1 ducci1 18 hours ago
Closed 590C .78!---Take It 50% +----Snow Pillin Up--May Get Knocked Off Line !!
πŸ‘οΈ0
ducci1 ducci1 18 hours ago
Covered 1/2 590C .88!
πŸ‘οΈ0
ducci1 ducci1 18 hours ago
Ridin 590C .52 from S1----Same as Tues ?---Northeast Ca--Big Snow Storm Now !
πŸ‘οΈ0
2018trader 2018trader 18 hours ago
It’s like Eddy Vedder sang, β€˜how quick the sun can drop away’
👍️ 1
Doubledown75 Doubledown75 19 hours ago
Oh my something broke?
πŸ‘οΈ0
ducci1 ducci1 1 day ago
Pivot Calcs: SPX Pivot--5898----R1--5941----R2--5966----S1--5873----S2--5830-----SPY--589----R1--593----R2--596----S1--585----S2--580-----VIX Pivot--16.55 !!LOL!!
πŸ‘οΈ0
2018trader 2018trader 1 day ago
Yeah like I’ve said many times, it’s gonna take an asteroid to bring this market down, unless it’s this one of course…

https://www.unilad.com/technology/space/nasa-psyche-16-asteroid-mission-money-503039-20241119
πŸ‘οΈ0
ducci1 ducci1 2 days ago
SPX 30 min Red Line Da Big KAHOONA ( Mother of ALL Charts !! )---We'll See Weds ???---!!LOL!!
πŸ‘οΈ0
Chartmaster Chartmaster 2 days ago
Oh, it's def gonna fill that gap at 592.65, cuz today's KEY REVERSAL and stochastics buy signal say it could gap open in the morning and form a 3 day ISLAND REVERSAL which is a super powerful charting signal, look at Tesla, it's got dual 9 day Islands...markets got the election catalyst still to play out till Jan 20 imo
GOD BLESS AMERICA! I'm so happy watching Fox news!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Charts----ES on Fire---ES R1 5944 for Today!----SPX Needs Hold 5912 for W Pattern B/O---Both Indices Holding Today at Higher Pivots & 5 min Red Lines !---Also Both Have reclaimed respective 15 min Red Lines !!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
SPX 5 min MACD & CCI Both Leading Up EOD---Easy Trade !!---590's were Right at The Mony & Cheapos !!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Closed 590C ,58! 3 Bagger Part 2 !---Tks Again Boys!----Vix Flipper Upside !!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Run It Boys !!!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Covered 1/2 590C .44! Daily Double !
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Come on Boys--Give a Little Juice EOD !!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
SPX 5912--R1 5912---The Decider ?
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Waggin 590C .18 ?
πŸ‘οΈ0
ducci1 ducci1 2 days ago
590C .18 vs 590P .41---Vix Flipper ?
πŸ‘οΈ0
Wishthiswasmyjob Wishthiswasmyjob 2 days ago
The bids and support vanished
like a fart in the wind.
πŸ‘οΈ0
jsc52033 jsc52033 2 days ago
is it trying to close the gap at 592
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Closed Straddle --590C 1.20 ! Daily Double !--- Take it ! Tks Boys !!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
590C 1.22 !
πŸ‘οΈ0
ducci1 ducci1 2 days ago
R2 5931 !---Go Boys !
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Closed 588P .12!
πŸ‘οΈ0
Staypositive1 Staypositive1 2 days ago
NVDA is to hot.   It runs the market.  I have just gone long and see no rationale to the evaluations.  All old way of thinking has been thrown out the window.
👍️ 1
Wishthiswasmyjob Wishthiswasmyjob 2 days ago
Can't help it -
Just see risk/reward here completely in favor of the Bears.
Bought puts, scaling in, portion buy -
the Dec 13th QQQ 500 puts at 7.45
Will watch to add...

Will the Bulls have the confidence in the Greater Fool Theory to
not dump shares during the last 90 minutes.

It's the govt irrational, irresponsible overspending which has caused this euphoria -
at what point does the market "face reality" and react to this unsustainable path.
New admin wants to cut and control spending, but can they without crashing it all.
Bond market signaling big danger.
There's just no way I can be bullish at these bubble levels,
Companies with 5% growth with PE's of 40.
Shiller PE at 38, Executives dumping, Buffet on a mountain of cash, etc...
Mind boggling and it's sad that the naive retail holders are gonna get cleaned out.
πŸ‘οΈ0
Staypositive1 Staypositive1 2 days ago
All hail the bull market!!!   Nothing can stop the US stock market!   P&Es mean nothing.   I've gone long and until the computers are shut off I will hang on.  There is no other way than up.   
πŸ‘οΈ0
Wishthiswasmyjob Wishthiswasmyjob 2 days ago
I see breadth weakening -
RSP has been red, MDY has been red,
IWM fading back to flat on the day,

and QQQ hits another new intraday high here... 502.10
Astonishing - she's a powder keg -
Unsustainable.
Risk/reward favors puts -
The rug pull is coming for the Bulls.
πŸ‘οΈ0
Chartmaster Chartmaster 2 days ago
Even war news can't keep the market down! Bottom was hit this morning at 584.03, now we rally back to new all time highs imo!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Straddled with 588P .27! ----Maybe one Will Pop!--Ride or Burn !---Stuff Ta Do---Big Storm Commin In --Atmospheric River ??? Batten Down The Hatches--- Check back latter !!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Bottom Line ---Have to Hold SPX 5 min Red Line & Pivot or back down into falling Channel !---Monday Inside Day----Today The Decider??
πŸ‘οΈ0
ducci1 ducci1 2 days ago
The Double Bottom Made a W Formation on SPX 15 min Chrt---W Top is R1 at 5912---There often explosive ?--
👍️ 1
Chartmaster Chartmaster 2 days ago
STOCHASTICS BUY SIGNAL ALERT!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Waggin 590C .30 ! ---Mkt Ridin SPX 5 min Red Line Like wants Up ?
πŸ‘οΈ0
Chartmaster Chartmaster 2 days ago
WAR KEY REVERSAL ALERT!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Closed 588P .54!---- Still 50/50 !--SPY Balancing Act at Upper T/L Falling Channel !
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Scalped 1/2 588P at .68!
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Ridin 588P.44!---Looks like Mkt Fadin SPX 5 min red Line ?
πŸ‘οΈ0
ducci1 ducci1 2 days ago
Mkt Double Bottom Off SPX 60 min Red Line ----MACD & Stoch Say Want UP ?
πŸ‘οΈ0
Wishthiswasmyjob Wishthiswasmyjob 2 days ago
Astonishing bounce today, But
Now we're looking tired and exhausted.
Keeping an eye on the 5 minute candle charts.
QQQ here at 501.20 and the SPY at 588.70

Watching closely to enter the Nov 29th at the money puts.

I could see solid selling going into the NVDA report.
πŸ‘οΈ0

Your Recent History

Delayed Upgrade Clock