ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
585.05
-9.49
(-1.60%)
At close: February 27 4:00PM
585.97
0.92
( 0.16% )
After Hours: 4:43PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
576.008.699.6317.539.160.000.00 %011-
577.007.698.639.908.16-7.10-41.76 %161315:16:25
578.006.697.767.217.225-7.93-52.38 %45316:05:21
579.005.696.639.266.16-6.78-42.27 %263515:02:13
580.004.695.635.205.16-9.80-65.33 %1,06412816:01:45
581.003.694.845.434.265-8.67-61.49 %31413315:40:14
582.002.693.493.503.09-9.69-73.46 %4978116:10:20
583.001.952.502.182.225-10.40-82.67 %99720416:05:30
584.001.271.381.301.325-9.24-87.67 %3,05313316:14:56
585.000.380.420.330.40-10.27-96.89 %16,16822716:14:49
586.000.020.030.020.025-9.19-99.78 %26,67822516:14:50
587.000.010.010.010.01-8.33-99.88 %44,64712516:12:55
588.000.010.010.010.01-7.89-99.87 %62,71617916:13:47
589.000.010.010.010.01-7.31-99.86 %59,5051,83316:05:50
590.000.010.010.010.01-6.23-99.84 %101,5831,98316:06:53
591.000.010.010.010.01-5.54-99.82 %85,4921,12616:03:08
592.000.010.010.010.01-4.80-99.79 %133,8961,81216:07:26
593.000.010.010.010.01-4.13-99.76 %210,7404,05416:08:14
594.000.010.010.010.01-3.45-99.71 %252,8992,78615:59:47
595.000.010.010.010.01-2.91-99.66 %356,7016,14616:02:21

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
576.000.010.010.010.01-0.06-85.71 %5,1822,34015:57:25
577.000.010.010.010.01-0.08-88.89 %6,9552,81616:08:44
578.000.010.010.010.01-0.09-90.00 %13,3252,91116:08:25
579.000.010.010.010.01-0.10-90.91 %20,5363,94316:05:03
580.000.010.010.010.01-0.14-93.33 %51,73510,44816:12:26
581.000.010.010.010.01-0.18-94.74 %50,1674,91016:08:44
582.000.010.010.010.01-0.23-95.83 %82,9585,31216:14:28
583.000.010.010.010.01-0.29-96.67 %85,6814,14216:11:00
584.000.010.020.010.015-0.35-97.22 %123,9333,16916:14:57
585.000.090.100.100.095-0.38-79.17 %243,61921,69516:14:55
586.000.710.780.800.7450.1931.15 %133,8024,25616:14:52
587.001.631.751.921.691.18159.46 %177,1633,21516:14:12
588.002.353.312.902.831.98215.22 %214,6525,40716:14:32
589.003.364.313.983.8352.85252.21 %165,5203,98816:13:53
590.004.585.314.704.9453.32240.58 %313,78817,32816:14:56
591.005.416.315.775.864.16258.39 %220,8094,81916:14:48
592.006.367.086.956.725.05265.79 %327,3526,33416:11:49
593.007.368.017.907.6855.68255.86 %328,30818,23116:13:08
594.008.528.958.958.7356.33241.60 %310,69719,23416:12:18
595.009.519.9510.169.737.14236.42 %210,6914,37716:14:23

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
ARBBARB IOT Group Ltd
$ 0.9499
(97.90%)
5.7M
VRPXVirpax Pharmaceuticals Inc
$ 0.3455
(52.07%)
13.11M
PMAXPowell Max Ltd
$ 0.4585
(28.79%)
1.01M
PGNYProgyny Inc
$ 27.62
(20.72%)
105.52k
ORGOOrganogenesis Holdings Inc
$ 3.60
(17.26%)
12.62k
SPGCSacks Parente Golf Inc
$ 0.279
(-31.28%)
4.57M
TAOPTaoping Inc BVI
$ 0.2417
(-22.06%)
93.71k
SKKSKK Holdings Limited
$ 0.8202
(-21.13%)
308.8k
DLODLocal Ltd
$ 11.11
(-19.20%)
153.49k
AVPTAvePoint Inc
$ 14.00
(-18.03%)
25k
VRPXVirpax Pharmaceuticals Inc
$ 0.3455
(52.07%)
13.12M
SOUNSoundHound AI Inc
$ 10.49
(13.90%)
6.41M
ARBBARB IOT Group Ltd
$ 0.945
(96.88%)
5.7M
NVDANVIDIA Corporation
$ 121.35
(1.00%)
5.59M
IQiQiyi Inc
$ 2.17
(0.00%)
5.3M

SPY Discussion

View Posts
Doubledown75 Doubledown75 2 hours ago
582 can't believe it took all week lol

👍️0
ducci1 ducci1 2 hours ago
Falling Channel Lower T/L 5825---5830 Area ??
👍️0
ducci1 ducci1 2 hours ago
SPX Fib at 5895---LOD so far 5897.50 ??
👍️0
ducci1 ducci1 2 hours ago
There it is VIX Double Top at VIX R1 20.16 --Again !!
👍️0
ducci1 ducci1 2 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 4 hours ago
Controlled auto pilot 
👍️0
ducci1 ducci1 5 hours ago
Looks like ES &SPX 5 min morphed into wedges-----into 9:30--10:00 zone ? Another Apex ??
👍️0
ducci1 ducci1 5 hours ago
They'll allways have control over it---look at blackrock 6 trill ---a large part in stocks!
👍 1
Doubledown75 Doubledown75 6 hours 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 6 hours ago
Where U could trade the Channels with sum reasonable expectations!
👍️0
ducci1 ducci1 6 hours ago
Mkt flattening out into the Apexes ??
👍️0
ducci1 ducci1 6 hours ago
ES & SPX----5 min Falling Triangles Both ----Bases S1 same ??
👍️0
Doubledown75 Doubledown75 6 hours ago
DOGE the market makers and return us to free market capitalism:)
👍️0
ducci1 ducci1 6 hours ago
ES & SPX gotta retake Pivots & 5 min Red Lines to get the turn ??
👍️0
ducci1 ducci1 6 hours ago
Charts: ES 30 min MACD R3 still holding ? SPX 30 min W Pattern---B/O SPX R1 6006 ?
👍️0
ducci1 ducci1 6 hours ago
Looks like this monster trying to make a bottom ?? DXY kinda choked it Out ?
👍️0
ducci1 ducci1 7 hours ago
Out 597C 1.28! DD Take it! VIX reversing again ? Back to Pivot ?
👍️0
ducci1 ducci1 7 hours ago
VIX back down to the 5 min Red Line ?
👍️0
ducci1 ducci1 7 hours ago
Here come the Boys ??
👍️0
ducci1 ducci1 7 hours ago
Jammed up at the Pivot ??
👍️0
ducci1 ducci1 7 hours ago
Covered 1/2 597C .87! 50% + Take sum at VIX Pivot !
👍️0
Doubledown75 Doubledown75 7 hours ago
Computers don't like circuit breakers
👍️0
ducci1 ducci1 7 hours ago
VIX back down to Pivot 19.00---so far so good ??
👍️0
ducci1 ducci1 7 hours ago
VIX S1 20.16? FIB 18.39? Been getting Double Tops all Week? Looks like 19.39 LITS this morning ?? Riddin 597C .53?
👍️0
ducci1 ducci1 7 hours ago
Sold 588P 1.14! Take it1 DD-----Bouncing at S1 !! Vix Reversing !
👍️0
ducci1 ducci1 7 hours ago
Covered 1/2 588P 1.23 ! Take it! DD !
👍️0
ducci1 ducci1 7 hours ago
S1 5922?
👍️0
ducci1 ducci1 7 hours ago
Riddin 588P.47!
👍️0
Doubledown75 Doubledown75 8 hours ago
Dxy making a big candle
👍️0
Doubledown75 Doubledown75 8 hours ago
Gonna be a fun day;)
👍️0
masterofdisaster masterofdisaster 9 hours ago
Hammer followed by a doji should be all green today 
👍️0
ducci1 ducci1 15 hours ago
Alert: Possible R3 ES 30 min MACD but not on CCI---still good enough for a play ! (Not on SPX)
👍️0
ducci1 ducci1 15 hours ago
Roger That !!LOL!!
👍️0
ducci1 ducci1 15 hours ago
Pivot Calcs; SPX Pivot 5966----R1--6006----R2--6044----S1--5922----S2--5810-----SPY Pivot 595----R1--598----S1--590----ES Pivot 5980----VIX Pivot 19.00 !!LOL!!
👍️0
masterofdisaster masterofdisaster 23 hours ago
Beware of the short cover tomorrow 
👍 1
ducci1 ducci1 1 day ago
SPX Trading Bracket 5970--6020 !
👍 1
ducci1 ducci1 1 day ago
Lets see how the VIX H&S Pattern Plays Out ?? SPX failed to Retake & Hold Da 5 min Red Line Bearish !!
👍️0
ducci1 ducci1 1 day ago
Yep! Map one U got em both ! SPX Coiled out into the Apex !! But did close above the Pivot !!
👍️0
ducci1 ducci1 1 day ago
Stealth is Wealthy ! 12.57 PST Dear Wiffe informs old Daytrader water leak in wall between shower and Hot Tub!----ODT Replies Shite !! --Lightening strike must have snapped copper pipe weld----same side house! More Fun !!
👍 1
masterofdisaster masterofdisaster 1 day ago
Ok pump into the print. It's all about NVDA now
👍 1
Doubledown75 Doubledown75 1 day ago
If 105 fills maybe I'll like it;)
👍️0
Doubledown75 Doubledown75 1 day ago
Set some 20% low buys on NVDA just in case, might get filled lol
👍️0
ducci1 ducci1 1 day ago
Would not surprise!----Watch for EOD VIX Flipper ??
👍️0
Doubledown75 Doubledown75 1 day ago
Drop post market
👍️0
ducci1 ducci1 1 day ago
Maybe Coil/Out in Apex ?? Nice Inside Move---Scalp 65% ! Take It on VIX Reverse !!
👍️0
ducci1 ducci1 1 day ago
Ya! NVDA Carbon Copy SPX !
👍️0
masterofdisaster masterofdisaster 1 day ago
Wedge forming, could see a late dump into the NVDA print
👍️ 1
ducci1 ducci1 1 day ago
SPX Still in Apex---Floor LOD 5933 !--Vix Reversed--Reenter B/O 19.92 ////Violation LOD !
👍️0
ducci1 ducci1 1 day ago
SPX LOD 5933 ? Vix Back up To Da Pivot 19.92 ??
👍️0
Doubledown75 Doubledown75 1 day ago
Could get some flash buys on the fangs, so maybe set some low balls. Sometimes the fill and sometimes they don't.
👍️0

Your Recent History

Delayed Upgrade Clock