ADVFN Logo ADVFN

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 alerts Register for real-time alerts, custom portfolio, and market movers

SP500 S&P 500

5,861.57
-94.49 (-1.59%)
27 Feb 2025 - Closed
Realtime Data

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,810.0066.9069.0066.4767.95-103.36-60.86 %124827/2/2025
5,815.0062.8064.9061.9563.85-60.55-49.43 %82927/2/2025
5,820.0058.8061.0057.4059.90-104.83-64.62 %624727/2/2025
5,825.0055.0057.1053.7056.05-91.82-63.10 %8610227/2/2025
5,830.0051.2053.3050.5052.25-90.47-64.18 %8714127/2/2025
5,835.0047.6049.7046.5048.65-101.94-68.67 %785227/2/2025
5,840.0044.0046.1042.9045.05-127.80-74.87 %4643227/2/2025
5,845.0040.7042.8040.0041.75-77.70-66.02 %714927/2/2025
5,850.0037.8038.8036.6038.30-79.08-68.36 %76767327/2/2025
5,855.0034.3036.4033.3035.35-86.00-72.09 %1575327/2/2025
5,860.0031.8032.6031.9632.20-76.22-70.46 %4478627/2/2025
5,865.0028.9029.8028.6029.35-75.48-72.52 %6176327/2/2025
5,870.0026.3027.1026.1226.70-71.48-73.24 %5849927/2/2025
5,875.0023.8024.5023.7024.15-73.35-75.58 %76543527/2/2025
5,880.0021.6022.2021.6021.90-76.38-77.95 %1,14916227/2/2025
5,885.0019.2019.9018.8119.55-69.69-78.75 %1,1016527/2/2025
5,890.0017.2017.8017.1017.50-60.60-77.99 %1,01221427/2/2025
5,895.0015.3015.9015.3615.60-66.84-81.31 %91212727/2/2025
5,900.0013.5014.1014.0013.80-62.01-81.58 %5,50899427/2/2025
5,905.0011.9012.5012.0512.20-65.40-84.44 %1,61013927/2/2025

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,810.007.407.908.407.654.50115.38 %4,7161,09127/2/2025
5,815.008.308.809.268.554.84109.50 %3,1731,31427/2/2025
5,820.009.309.8010.509.555.40105.88 %3,5651,37327/2/2025
5,825.0010.5011.0011.7010.756.50125.00 %5,5892,70127/2/2025
5,830.0011.7012.3013.4512.007.75135.96 %2,8661,15727/2/2025
5,835.0013.0013.6014.7513.308.81148.32 %1,7201,47127/2/2025
5,840.0014.5015.1015.9014.809.38143.87 %3,59985427/2/2025
5,845.0016.1016.7018.4016.4011.22156.27 %1,99272527/2/2025
5,850.0017.8018.4019.9018.1012.10155.13 %18,9099,41327/2/2025
5,855.0019.6020.3022.5719.9513.27142.69 %1,82057127/2/2025
5,860.0021.7022.4023.2422.0513.14130.10 %3,8061,90127/2/2025
5,865.0023.8024.5026.1024.1516.47171.03 %3,5491,70427/2/2025
5,870.0026.1026.8028.6026.4518.29177.40 %5,7843,14327/2/2025
5,875.0028.6029.3030.5428.9519.24170.27 %4,1402,13127/2/2025
5,880.0031.0032.0034.9931.5022.60182.41 %8,5534,63827/2/2025
5,885.0033.5035.5037.4434.5024.08180.24 %3,41276827/2/2025
5,890.0036.4038.3040.5037.3522.20121.31 %3,9351,24727/2/2025
5,895.0039.4041.5044.1540.4528.35179.43 %2,69667427/2/2025
5,900.0042.6044.7046.3043.6528.90166.09 %14,97211,55527/2/2025
5,905.0046.0048.1050.5047.0532.30177.47 %2,63497727/2/2025

Your Recent History

Delayed Upgrade Clock