ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
551.42
-7.45
(-1.33%)
At close: March 13 4:00PM
552.00
0.58
( 0.11% )
After Hours: 5:40PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
542.0010.4311.659.0011.04-8.64-48.98 %2995615:58:29
543.009.4310.657.4810.04-9.49-55.92 %5314615:52:38
544.008.519.657.199.08-8.21-53.31 %4013715:59:29
545.007.438.656.668.04-7.14-51.74 %1,47714316:00:05
546.006.517.656.537.08-6.16-48.54 %2,1646716:09:10
547.005.516.654.536.08-9.44-67.57 %2,4879716:00:18
548.004.515.654.645.08-6.16-57.04 %5,94363916:06:07
549.003.634.653.914.14-6.42-62.15 %15,23363616:12:34
550.002.973.133.003.05-6.37-67.98 %57,73551916:14:56
551.001.992.141.962.065-6.51-76.86 %101,72840616:14:28
552.001.041.141.081.09-6.53-85.81 %162,74254216:14:57
553.000.320.350.330.335-6.46-95.14 %214,02458916:14:59
554.000.050.060.050.055-5.94-99.17 %242,4541,03216:14:59
555.000.010.020.020.015-5.30-99.62 %282,2101,57016:14:57
556.000.010.010.010.01-4.57-99.78 %249,2124,86916:14:35
557.000.010.010.010.01-3.95-99.75 %212,3755,67716:12:28
558.000.010.010.010.01-3.40-99.71 %245,6472,93516:14:47
559.000.010.010.010.01-2.87-99.65 %172,9635,24416:12:58
560.000.010.010.010.01-2.42-99.59 %277,7639,77816:10:33
561.000.010.010.010.01-1.98-99.50 %152,1534,95716:08:52

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
542.000.010.010.010.01-0.09-90.00 %103,5412,30516:00:00
543.000.010.010.010.01-0.12-92.31 %122,7892,77516:14:50
544.000.010.010.010.01-0.14-93.33 %97,2692,40815:58:22
545.000.010.010.010.01-0.20-95.24 %120,5787,29416:04:04
546.000.010.010.010.01-0.27-96.43 %113,6214,40816:09:38
547.000.010.010.040.01-0.32-88.89 %132,2693,66216:14:34
548.000.010.010.030.01-0.42-93.33 %141,3054,85016:14:50
549.000.010.010.010.01-0.56-98.25 %189,9134,47616:14:28
550.000.010.010.010.01-0.69-98.57 %354,0759,93216:14:37
551.000.010.010.010.01-0.88-98.88 %239,6542,97616:14:50
552.000.040.050.040.045-1.04-96.30 %282,9652,96016:14:44
553.000.290.310.350.30-0.95-73.08 %259,4992,94416:14:34
554.000.981.071.231.025-0.37-23.12 %193,0422,56716:12:34
555.001.602.592.002.0950.136.95 %228,0878,89016:14:46
556.002.353.582.962.9650.7634.55 %165,6095,02016:14:57
557.003.354.573.723.961.1243.08 %143,9483,49816:13:02
558.004.355.455.014.901.9563.73 %76,0563,83516:14:48
559.005.356.576.145.962.6173.94 %22,8022,79416:13:45
560.006.357.577.526.963.4584.77 %13,2123,84916:09:34
561.007.438.577.698.003.0666.09 %5,7143,39916:12:00

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
RDUSRadius Recycling Inc
$ 28.4982
(108.63%)
10.55k
MRMMEDIROM Healthcare Technologies Inc
$ 1.27
(104.84%)
2.7M
AAOIApplied Optoelectronics Inc
$ 28.76
(81.22%)
1.85M
PRPLPurple Innovation Inc
$ 0.8188
(23.41%)
3.29M
TNFATNF Pharmaceuticals Inc
$ 0.415
(19.60%)
87.48k
MKDWMKDWELL Tech Inc
$ 0.3214
(-21.15%)
4.12k
LGCBLinkage Global Inc
$ 0.1839
(-19.48%)
5.64M
NAYANAYA Biosciences Inc
$ 0.259
(-19.34%)
80.87k
ABLVAble View Global Inc
$ 0.8105
(-18.95%)
831
QVCGBQVC Group Inc
$ 4.53
(-14.53%)
2.55k
ICONIcon Energy Corporation
$ 0.129
(-5.15%)
9.03M
LGCBLinkage Global Inc
$ 0.1839
(-19.48%)
5.64M
ADTXAditxt Inc
$ 0.03165
(-5.24%)
4.37M
DGLYDigital Ally Inc
$ 0.0814
(2.52%)
4.14M
HEPAHepion Pharmaceuticals Inc
$ 0.037
(-2.12%)
3.46M

SPY Discussion

View Posts
getmenews getmenews 14 minutes ago
Tariff Bill December 2024 $645
Tariff Bill March 2025 $11.580.00
"One shipment"...

If it's a correction you want, then, "this gross negligence will not go unpunished"...

I'm looking at halving it!
👍️0
ducci1 ducci1 1 hour ago
VIX 2nd Day Close Below the Pivot ----24.66 ??
👍️0
ducci1 ducci1 1 hour ago
Charts: VIX 15 min---Possible Double Top at 29.57----Falling 2 day Channel in Play---Daily CCI Divergence!---Good Channel Test Friday ??
👍️0
ducci1 ducci1 2 hours ago
Switching to ES----In Play Fib at 5525 !--- Next Fib 5429 ----Straddling Lower Channel T/L !!
👍️0
ducci1 ducci1 2 hours ago
VIX 15 min Red Line 25.25!---Can Mkt Make the Close ???
👍️0
ducci1 ducci1 2 hours ago
VIX Coiling at The 15 Min Red Line----She's Tryin Hard !!
👍️0
ducci1 ducci1 2 hours ago
SPX Resistance 38% Fib at 5550.42! ----Support Lower T/L Around 5485 ??
👍️0
ducci1 ducci1 3 hours ago
Got a Little Bounce Off SPX S2 at 5500---Bouncing Along the Bottom T/L Falling Channel!
👍️0
ducci1 ducci1 3 hours ago
VIX---Back Up To The Pivot at 25.01 & 15 min Red Line---LITS EOD ?? She's Tryin To Fight Back ??
👍️0
Chartmaster Chartmaster 4 hours ago
549.68 SPY LOD just might reverse from here imo
👍️0
makinezmoney makinezmoney 4 hours ago
$SPY: Officially in Correction Territory now.

10% down since All time HIGHS.

Thank you STABLE Genius............... for Making America Recessionary Again.

Tarriffs are Taxes......... Bye bye Consumer Spending, guess whos golfing this weekend !



Inverse WINNING
👍️0
ducci1 ducci1 4 hours ago
SPX--Rejected at Da 5 min Red Line Again--Again-- Again Etc Etc----Very Easy Read Down the Channel !! Told the Folks I Know to Tapper Off---Take the Winnings !---Hope they Listened ??? ( Doubt It--Their all Drinking The Cool Aid ! )
👍️0
ducci1 ducci1 4 hours ago
SPX Back Down to Lower T/L----Gold Futures 2998----Silver 34.68---New Hi's-----GDX HOD 43.58 ! Debt Mkt Collapse ??
👍️0
ducci1 ducci1 4 hours ago
VIX Back Above 15 min Red Line! Couldn't Hold It----------VIX R1 26.12-------SPX S2 5500------SPX Trading Range 5470 5520---TZA 18.14 !!
👍️0
makinezmoney makinezmoney 6 hours ago
$SPY: We're winning so much......... Getting tired of WINNING

So much winning going on ................. More winning coming when the SPY drops another 10% from here.

Tarriff everyone, isolation nation, break it all up.



👍️0
makinezmoney makinezmoney 6 hours ago
$SPY: Make America Recessionary Again................

Imagine getting a perfect robust economy and stock markets and destroying it in less than 60days

Takes a Stable Genius to make it happen.

👍️0
Doubledown75 Doubledown75 6 hours ago
Almost sure death lol
Gold getting into rocket mode;)
👍️0
nowwhat2 nowwhat2 6 hours ago
👍️0
Doubledown75 Doubledown75 7 hours ago
Pslv has a boatload of short volume as well. Love to see a forced cover 
👍️0
BottomBounce BottomBounce 7 hours ago
Systemic Crisis In Gold & Silver Markets $SPY
👍️0
nowwhat2 nowwhat2 7 hours ago
👍️0
Tootall7 Tootall7 8 hours ago
And figures as soon as I say that it goes dow
👍️0
Tootall7 Tootall7 8 hours ago
Barcoding 101?
👍️0
Doubledown75 Doubledown75 9 hours ago
"Just the interest on the federal debt in Feb was almost $86 billion - that was over 63% of all personal income taxes collected last month"
If spy is overbought I'd say debt is as well. The only way to get rates down is to get asset prices down.
👍️0
ducci1 ducci1 16 hours ago
Daily CCI Divergencies on The Indices Not What I'd Like to See ---If Break Here Support----SPY 535----SPX 5400----DOW 40K----3rd Wave Down in Waterfall Decline ! ( Trade Up///Crash Down! Same old Story---This Monster Way Way Overbought !! )
👍️0
ducci1 ducci1 17 hours ago
Pivot Calcs: SPX Pivot 5596----R1--5646----S1--5550-----SPY Pivot 558----R1 563----S1--553----ES Pivot 5603----VIX Pivot 25.01 !!LOL!!
👍️0
Doubledown75 Doubledown75 23 hours ago
Market is an annuity 
It doesn't trade like it use to.
👍️0
nowwhat2 nowwhat2 1 day ago


👍️ 1
12yearplan 12yearplan 1 day ago
Trending https://x.com/search?q=%23stockmarketcrash&src=trend_click&vertical=trends
👍️0
ducci1 ducci1 1 day ago
Out 559P .98! Take It! VIx reversing Again !
👍️0
ducci1 ducci1 1 day ago
Covered 1/2 559P 1.05! 50%! Take It!
👍️0
ducci1 ducci1 1 day ago
Riddin 559P .69 !
👍️0
ducci1 ducci1 1 day ago
VIX LITS S2 24.16 EOD ??
👍️0
ducci1 ducci1 1 day ago
Out 562C .85! Dang! Reversed Again !!
👍️0
ducci1 ducci1 1 day ago
Covered 1/2 562C .96! Take It ! 50% !
👍️0
ducci1 ducci1 1 day ago
Need Take out VIX S2 at 24.16 for this Trade ?
👍️0
ducci1 ducci1 1 day ago
Ridin 562C .67!
👍️0
ducci1 ducci1 1 day ago
SPX still having problems at Da 5 min Red Line ??? Without Retake head Back down! ---Simple as that !!
👍️0
ducci1 ducci1 1 day ago
Definition of the Mkt---Mechanism for Transfer of Wealth to the Few !!!
👍️0
ducci1 ducci1 1 day ago
1-2-3- tests SPY 610 and then the Falling Channel---Textbook Rule of #3 on Daily !!
👍️0
ducci1 ducci1 1 day ago
SPY ---Pivot 557----Need R1 at 562 to get going -----SPX 2 Day 5 min Rising Triangle---Upper T/L 5645 for B/O (HOD)---Looks Like has sum momentum----Vix 15 min Red Line (233 EMA) will call it! If stays below Mkt got a shot at it !--If not back down the Channel ???
👍️0
nowwhat2 nowwhat2 1 day ago
SPY Chan Pre BO ?.......Or, perhaps not (see Bitcoin, cryptos)



3 hours ago ;
👍️0
ducci1 ducci1 1 day ago
They Ran the Table on this One !!
👍️0
nowwhat2 nowwhat2 1 day ago
We are witnessing first hand......




Who in the heck voted for annexation of Greenland, Canada, Panama and the renaming of The Gulf Of Mexico, etc. ?


We (you) voted for The War to be over on Day 1 and for etc., erc., etc.


.
👍️0
ducci1 ducci1 1 day ago
SPX 2 Day Rising Triangle on 5 min ---Need Retake & 5640 for B/O "?
👍️0
ducci1 ducci1 1 day ago
Closed 563C .91! Vix Reversed !
👍️0
ducci1 ducci1 1 day ago
SPX Back Up to da 5 min Red Line! How about a Retake ?? Vix a Droppin !
👍️0
ducci1 ducci1 1 day ago
VIX Target S2 24.16 ??
👍️0
ducci1 ducci1 1 day ago
Hey! VIX B/Down Lower T/L ! Good Start---See where she Goes ---Possible H & S ??
👍️0
ducci1 ducci1 1 day ago
Take Out that SPX 5 min Red Line !!! ( SPX R1 5630--Can We Hope ?)
👍️0

Your Recent History

Delayed Upgrade Clock