ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
600.77
-5.55
(-0.92%)
Closed February 08 4:00PM
600.2299
-0.5401
(-0.09%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
590.0010.6411.8611.2611.25-4.48-28.46 %416222/07/2025
591.009.6910.9110.2410.30-2.78-21.35 %923082/07/2025
592.008.769.839.329.295-4.16-30.86 %3821,3192/07/2025
593.008.218.678.448.44-4.21-33.28 %832032/07/2025
594.0011.6511.8012.7411.7252.0318.95 %182312/06/2025
595.0010.7410.8810.7210.810.424.08 %2071,0932/06/2025
596.009.859.979.759.910.343.61 %1934452/06/2025
597.009.009.099.889.0451.2113.96 %1717582/06/2025
598.004.194.314.234.25-4.49-51.49 %1,9799512/07/2025
599.007.327.407.477.360.375.21 %1641,0922/06/2025
600.002.842.902.882.87-3.57-55.35 %25,3852,9982/07/2025
601.002.242.302.302.27-3.59-60.95 %36,4412,0452/07/2025
602.005.005.065.065.030.020.40 %1,4971,8442/06/2025
603.004.294.354.344.32-0.08-1.81 %5,9811,2412/06/2025
604.003.633.683.653.655-0.15-3.95 %8,1461,1782/06/2025
605.000.610.630.620.62-2.41-79.54 %75,6193,7952/07/2025
606.002.462.492.462.475-0.19-7.17 %19,0591,3932/06/2025
607.001.961.992.011.975-0.19-8.64 %8,0089842/06/2025
608.000.140.150.150.145-1.39-90.26 %58,7081,8072/07/2025
609.000.080.090.090.085-1.06-92.17 %35,2601,6902/07/2025

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
590.000.200.210.210.205-0.14-40.00 %6,6633,2632/06/2025
591.000.270.290.290.280.0416.00 %14,4711,2242/07/2025
592.000.330.340.340.3350.0413.33 %12,4761,7302/07/2025
593.000.340.360.350.35-0.23-39.66 %1,6171,3162/06/2025
594.000.520.530.520.5250.0920.93 %20,0811,5902/07/2025
595.000.510.520.510.515-0.31-37.80 %6,2721,9302/06/2025
596.000.790.820.790.8050.1931.67 %20,0352,9292/07/2025
597.000.720.750.730.735-0.40-35.40 %2,8142,1942/06/2025
598.001.201.221.211.210.3540.70 %29,2322,1662/07/2025
599.001.031.061.031.045-0.48-31.79 %4,6559052/06/2025
600.001.821.861.821.840.5947.97 %86,6706,7632/07/2025
601.002.202.262.202.230.7551.72 %50,9902,9242/07/2025
602.001.701.731.721.715-0.61-26.18 %6,7532,2432/06/2025
603.001.992.032.002.01-0.67-25.09 %8,0821,5482/06/2025
604.003.694.033.883.861.5264.41 %30,3733,5832/07/2025
605.004.464.654.544.5551.7965.09 %29,2663,7232/07/2025
606.003.153.203.093.175-0.85-21.57 %6,9399072/06/2025
607.005.946.326.136.132.4767.49 %12,3181,9482/07/2025
608.006.657.657.047.154.48175.00 %8,7876972/07/2025
609.004.804.896.284.845-0.31-4.70 %1804112/06/2025

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
MGOLMGO Global Inc
$ 0.4191
(126.54%)
816.59M
CDTConduit Pharmaceuticals Inc
$ 2.831
(82.65%)
144.17M
GSIWGarden Stage Ltd
$ 0.79
(78.73%)
219.64M
TOIIWOncology Institute Inc
$ 0.033
(58.88%)
7.27k
CYTHCyclo Therapeutics Inc
$ 1.19
(54.55%)
84.73M
FTELFitell Corporation
$ 2.70
(-57.01%)
2.28M
SGBXSafe and Green Holdings Corporation
$ 0.6401
(-44.82%)
5.15M
NKLANikola Corporation
$ 0.4432
(-41.10%)
47.43M
PLRXPliant Therapeutics Inc
$ 7.785
(-34.85%)
6.4M
LIPOLipella Pharmaceuticals Inc
$ 3.08
(-33.76%)
2.08M
MGOLMGO Global Inc
$ 0.4191
(126.54%)
780.46M
RIMEAlgorhythm Holdings Inc
$ 0.0169
(-20.66%)
262.79M
GSIWGarden Stage Ltd
$ 0.79
(78.73%)
215.16M
BHATBlue Hat Interactive Entertainment Technology
$ 0.0537
(14.74%)
210.78M
NVDANVIDIA Corporation
$ 129.84
(0.90%)
209.04M

SPY Discussion

View Posts
ducci1 ducci1 15 hours ago
SPX Closes Just Above LOD at 6025-----ES Just Above S3 at 6042------VIX at R1 16.55 !----!!LOL!!
👍️0
ducci1 ducci1 16 hours ago
Out 602C .42! Stopped Out ! Back to LOD ?
👍️0
ducci1 ducci1 16 hours ago
VIX Back Down to 5 min Red Line & Fib at 15.57 ?
👍️0
ducci1 ducci1 16 hours ago
Waggin 602C .38 off the Double Top ??
👍️0
ducci1 ducci1 17 hours ago
VIX solid Double Top at 16.55 so far ??
👍️0
ducci1 ducci1 17 hours ago
Mkt trying find support at LOD ??
👍️0
ducci1 ducci1 17 hours ago
SPX S3 5995 ?
👍️0
ducci1 ducci1 17 hours ago
Reenter Break of SPX LOD 6025 !
👍️0
ducci1 ducci1 17 hours ago
Out 601P 1.02! Solid DD!---Take it at VIX Double Top !
👍️0
ducci1 ducci1 17 hours ago
601P---1.10!
👍️0
ducci1 ducci1 17 hours ago
Next VIX Fib at 16.69 Again ? Double Top at 16.55 ?
👍️0
ducci1 ducci1 17 hours ago
SPX Support S2 6033 ?
👍️0
ducci1 ducci1 17 hours ago
VIX 16.10 taken Out ! SPX LOD 6025 ?
👍️0
ducci1 ducci1 17 hours ago
VIX 16.10 ??
👍️0
ducci1 ducci1 17 hours ago
Scalped 601P .65!
👍️0
ducci1 ducci1 17 hours ago
Back down to SPX S2 ? VIX 16.10 ?
👍️0
ducci1 ducci1 17 hours ago
In 601P .46?
👍️0
ducci1 ducci1 17 hours ago
Closed 604C .68! 75% Overall!-----Looks like Mkt Getting Rejected at SPX 5 min Red Line ?
👍️0
ducci1 ducci1 18 hours ago
VIX LITS Fib at 15.57 & 15 min Red Line Same! Make or Head Back Down ??
👍️0
ducci1 ducci1 18 hours ago
SPX S1 Retake! VIX Back down to Fib at 15.57 ?
👍️0
ducci1 ducci1 18 hours ago
Scalped 1/2 604C .81 ! Close Daily Double ! Back up to Da SPX 5 min Red Line !!
👍️0
Doubledown75 Doubledown75 18 hours ago
Back the other way
👍️0
ducci1 ducci1 19 hours ago
Back in Still Ridin 604C ?
👍️0
ducci1 ducci1 19 hours ago
Nice SPX 1-5 min Falling Triangle Base 6025 ?
👍️0
ducci1 ducci1 19 hours ago
VIX LITS Now R1 at 16.10 ?
👍️0
ducci1 ducci1 19 hours ago
Scalped 604C .66 ! 50% !
👍️0
ducci1 ducci1 19 hours ago
Will Reenter Short Break SPX S2 6033 ! For now holding 604C .43 from S2 ?
👍️0
ducci1 ducci1 19 hours ago
Last sell off at the T/L was followed by a next day crash down to the Lower T/L which would be a Fib at SPX 5917 ? ----3rd test of the T/l--R3 could be the most violent-----noticed mkt stays in these channels for a bit ---then blows out ----this is a textbook channel! How That for a chart Call !!
👍️0
masterofdisaster masterofdisaster 19 hours ago
Sub 600 inbound
👍️0
ducci1 ducci1 20 hours ago
Charts: Next Vix Fib 16.69-----Right at Vix 15 min Red Line---If Breaks above---most likely back down to Channel Bottom T/L ??
👍️0
ducci1 ducci1 20 hours ago
VIX LITS Now R1 at 16.10---SPX trying to find support at S2 6033 & Da 15 min Red Line ??
👍️0
ducci1 ducci1 20 hours ago
OOPS!!---ES Upper Channel T/L thjis morming was 6120---Mkt reversed at 6125----Rejected at the T/L !----Pop & Drop ! Great chart action!---Did exactly what it should have !See if it Holds ?? 606P LOD .51---HOD 2.20 !!
👍️0
Doubledown75 Doubledown75 21 hours ago
lol this is nuts
👍️0
ducci1 ducci1 1 day ago
Pivot Calcs: SPX Pivot 6071----R1--6096----R2--6109-----S1--6058----S2--6033-----SPY Pivot--605----R1--608----S1--603-----ES Pivot 6096----VIX Pivot--15.55 !!LOL!!
👍️0
ducci1 ducci1 2 days ago
Been pecking away at AGQ at the lows ? Battening down the hatches--snow storm coming in --Good winter this year-----Till Friday---ES 6125--SPX 6099??? !!LOL!!
👍️0
ducci1 ducci1 2 days ago
When it makes its run will be spectacle !----Word on the street----BTC up to 176K then Silvers Turn ? We'll See ??
👍️0
BottomBounce BottomBounce 2 days ago
$SPY Based on the information provided, the world is currently facing a significant silver deficit, consuming 1.3 billion ounces of silver per year while only producing 830 million ounces through mining, indicating that old mines are being depleted faster than new sources are being discovered and developed, leading to a potential supply shortage.
Key points:
High consumption:
Global silver consumption is significantly higher than production at 1.3 billion ounces compared to 830 million ounces produced annually.
Depleting mines:
The deficit is likely due to older silver mines being depleted, unable to keep up with the current demand.
Potential supply issues:
This gap between consumption and production could lead to future challenges in securing enough silver to meet industrial and investment needs.
👍️0
ducci1 ducci1 2 days ago
VIX LITS Fib at 15.57 EOD----Vix back up to 5 min Red Line Magnet ---SPX down to Pivot !
👍️0
ducci1 ducci1 2 days ago
Lets see what happens at this Upper T/L before jumping the gun! Yes ? Watch the VIX 5 & 15 min Red Lines----Bears above---Bulls below ??
👍️0
Lockman Lockman 2 days ago
Short financials? LOL
👍️0
ducci1 ducci1 2 days ago
Yep! A Lot of Debt out there & half a dozen stocks holding up the Mkt!----Not going to end very well!----Transfer of wealth # 3 right around the corner ?? ( 2000--2008-???? --Rule of 3 ??)
👍️ 1
Doubledown75 Doubledown75 2 days ago
Probably the only thing that is being used to keep us floating.
Lots of "fun" stuff going on:(
👍️0
ducci1 ducci1 2 days ago
ES Upper T/L Falling Channel 6125 Area ----SPX 6090 ---B/O/////B Down ??
👍️0
ducci1 ducci1 2 days ago
VIX LITS Fib at 15.60 !
👍️0
ducci1 ducci1 2 days ago
Pivot Calcs: SPX Pivot--6043----R1--6079----R2--6099----S1--6024----S2--5988-----SPY Pivot--602----R1--606----S1--600-----ES Pivot--6077 -----VIX Pivot--16.43----R1--17.09----S1-- 15.11 !!LOL!!
👍️0
2H2 2H2 2 days ago
https://x.com/Openthechoke/status/1886961674634068174
👍️0
2H2 2H2 2 days ago
How soon Americans forget. Russian and CCP war planes ready to move. DEFCON level 4 last week due to this threat around Alaska. You all ready bed wetters?

https://www.newsweek.com/vladimir-solovyov-calls-alaskas-return-russia-2006979
👍️0
2H2 2H2 2 days ago
Russia wants Alaska back remember? Why do you left coast was on high alert last week.
👍️0
Doubledown75 Doubledown75 2 days ago
We got more oil in the state of Alaska to sustain the United States for 200 years.... 1 state. USA has more resources available than what we are been told. We need REE. We feed the world. Corn, soybean ,wheat
👍️ 1
Wishthiswasmyjob Wishthiswasmyjob 2 days ago
The VAST majority of Americans
HATE how our gov't has acted for a long time.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175331453
👍️0

Your Recent History

Delayed Upgrade Clock