Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,266.10 -26.63 (-0.81%) Nikkei
27,743.40 -482.68 (-1.71%) Hang Seng
18,603.77 -132.67 (-0.71%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,943.96 -197.28 (-1.15%) CMC Crypto 200
401.43 -4.72 (-1.16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
30 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.25 | 0.00 | - | 1 | 0 | 185.00 | 0.02 | 0.00 | - | 31 | 0 |
| 94.01 | 0.00 | - | 1 | 1 | 190.00 | 0.04 | 0.00 | - | 52 | 0 |
| 99.72 | +10.65 | +11.96% | 3 | 0 | 195.00 | 0.03 | 0.00 | - | 3 | 0 |
| 94.75 | +8.09 | +9.34% | 3 | 0 | 200.00 | 0.05 | 0.00 | - | 17 | 0 |
| 70.99 | 0.00 | - | 1 | 101 | 205.00 | 0.05 | 0.00 | - | 7 | 0 |
| 84.28 | +10.86 | +14.79% | 1 | 0 | 210.00 | 0.05 | 0.00 | - | 2 | 0 |
| 52.00 | 0.00 | - | 20 | 0 | 215.00 | 0.06 | 0.00 | - | 1,295 | 0 |
| 74.77 | +4.84 | +6.92% | 1 | 0 | 220.00 | 0.08 | 0.00 | - | 107 | 0 |
| 64.06 | 0.00 | - | 2 | 0 | 225.00 | 0.10 | 0.00 | - | 178 | 0 |
| 64.37 | +6.49 | +11.21% | 1 | 0 | 230.00 | 0.13 | 0.00 | - | 169 | 0 |
| 48.21 | 0.00 | - | 10 | 0 | 235.00 | 0.16 | 0.00 | - | 458 | 0 |
| 38.14 | 0.00 | - | 11 | 16 | 238.00 | 0.20 | 0.00 | - | 285 | 0 |
| 54.26 | +6.46 | +13.51% | 1 | 0 | 240.00 | 0.24 | 0.00 | - | 265 | 0 |
| 38.96 | 0.00 | - | 1 | 0 | 242.00 | 0.25 | 0.00 | - | 669 | 0 |
| 43.75 | 0.00 | - | 5 | 0 | 244.00 | 0.28 | 0.00 | - | 34 | 0 |
| 36.82 | 0.00 | - | 11 | 0 | 245.00 | 0.29 | 0.00 | - | 331 | 0 |
| 24.69 | 0.00 | - | 3 | 0 | 246.00 | 0.35 | 0.00 | - | 266 | 0 |
| 40.20 | 0.00 | - | 10 | 0 | 248.00 | 0.36 | 0.00 | - | 41 | 0 |
| 44.55 | +3.80 | +9.33% | 77 | 0 | 250.00 | 0.42 | 0.00 | - | 703 | 0 |
| 42.85 | +6.38 | +17.49% | 10 | 0 | 252.00 | 0.49 | 0.00 | - | 80 | 0 |
| 36.47 | 0.00 | - | 2 | 0 | 254.00 | 0.55 | 0.00 | - | 57 | 0 |
| 39.88 | +5.28 | +15.26% | 1 | 0 | 255.00 | 0.59 | 0.00 | - | 202 | 0 |
| 27.13 | 0.00 | - | 4 | 0 | 256.00 | 0.63 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 257.00 | 0.66 | 0.00 | - | 69 | 0 |
| 36.55 | +11.09 | +43.56% | 14 | 0 | 258.00 | 0.75 | 0.00 | - | 94 | 0 |
| 27.99 | 0.00 | - | - | 0 | 259.00 | 0.76 | 0.00 | - | 59 | 0 |
| 34.41 | +0.06 | +0.17% | 4 | 0 | 260.00 | 0.85 | 0.00 | - | 1,242 | 0 |
| 33.84 | +10.69 | +46.18% | 2 | 0 | 261.00 | 0.89 | 0.00 | - | 253 | 0 |
| 29.95 | 0.00 | - | 6 | 0 | 262.00 | 0.97 | 0.00 | - | 61 | 0 |
| 26.94 | 0.00 | - | 1 | 0 | 263.00 | 1.02 | 0.00 | - | 1,416 | 0 |
| 30.79 | +10.28 | +50.12% | 1 | 0 | 264.00 | 1.09 | 0.00 | - | 69 | 0 |
| 31.67 | +3.17 | +11.12% | 50 | 0 | 265.00 | 1.24 | 0.00 | - | 629 | 0 |
| 28.18 | +2.15 | +8.26% | 13 | 0 | 266.00 | 1.25 | 0.00 | - | 83 | 0 |
| 26.99 | +1.83 | +7.27% | 21 | 0 | 267.00 | 1.35 | 0.00 | - | 166 | 0 |
| 16.99 | 0.00 | - | 2 | 0 | 268.00 | 1.45 | 0.00 | - | 169 | 0 |
| 26.72 | +1.55 | +6.16% | 49 | 0 | 269.00 | 1.58 | 0.00 | - | 394 | 0 |
| 25.40 | -0.45 | -1.74% | 210 | 0 | 270.00 | 1.76 | 0.00 | - | 836 | 0 |
| 24.54 | +8.90 | +56.91% | 43 | 0 | 271.00 | 1.79 | 0.00 | - | 257 | 0 |
| 23.73 | +1.18 | +5.23% | 1 | 0 | 272.00 | 1.94 | 0.00 | - | 383 | 0 |
| 22.82 | +0.62 | +2.79% | 69 | 0 | 273.00 | 2.14 | 0.00 | - | 42 | 0 |
| 22.50 | +1.51 | +7.19% | 28 | 0 | 274.00 | 2.22 | 0.00 | - | 38 | 0 |
| 21.59 | +0.49 | +2.32% | 56 | 0 | 275.00 | 2.41 | 0.00 | - | 1,425 | 0 |
| 20.62 | +1.37 | +7.12% | 48 | 0 | 276.00 | 2.60 | 0.00 | - | 722 | 0 |
| 19.68 | +0.95 | +5.07% | 68 | 0 | 277.00 | 2.63 | 0.00 | - | 322 | 0 |
| 19.11 | +3.22 | +20.26% | 130 | 0 | 278.00 | 3.00 | 0.00 | - | 568 | 0 |
| 18.31 | +5.71 | +45.32% | 70 | 0 | 279.00 | 3.16 | 0.00 | - | 619 | 0 |
| 17.50 | -0.15 | -0.85% | 173 | 0 | 280.00 | 3.39 | 0.00 | - | 3,064 | 0 |
| 16.80 | -0.05 | -0.30% | 15 | 0 | 281.00 | 3.45 | 0.00 | - | 130 | 0 |
| 16.04 | -0.06 | -0.37% | 119 | 0 | 282.00 | 3.85 | 0.00 | - | 305 | 0 |
| 15.23 | +1.12 | +7.94% | 156 | 0 | 283.00 | 4.11 | 0.00 | - | 148 | 0 |
| 15.08 | +2.43 | +19.21% | 54 | 0 | 284.00 | 4.33 | 0.00 | - | 414 | 0 |
| 14.00 | +0.52 | +3.86% | 125 | 0 | 285.00 | 4.78 | 0.00 | - | 639 | 0 |
| 13.23 | -0.13 | -0.97% | 65 | 0 | 286.00 | 5.10 | -0.65 | -11.30% | 119 | 1,749 |
| 12.00 | -0.25 | -2.04% | 159 | 1,199 | 287.00 | 5.22 | 0.00 | - | 131 | 0 |
| 11.96 | -0.04 | -0.33% | 140 | 0 | 288.00 | 5.63 | 0.00 | - | 609 | 0 |
| 11.24 | +0.28 | +2.55% | 328 | 0 | 289.00 | 5.96 | 0.00 | - | 528 | 0 |
| 10.62 | -0.17 | -1.58% | 1,244 | 0 | 290.00 | 6.52 | 0.00 | - | 1,196 | 0 |
| 10.00 | -0.17 | -1.67% | 254 | 0 | 291.00 | 6.55 | 0.00 | - | 516 | 0 |
| 9.32 | -0.06 | -0.64% | 631 | 0 | 292.00 | 7.06 | 0.00 | - | 248 | 0 |
| 8.55 | -0.45 | -5.00% | 821 | 0 | 293.00 | 7.58 | 0.00 | - | 947 | 0 |
| 8.49 | +0.19 | +2.29% | 512 | 0 | 294.00 | 8.00 | 0.00 | - | 298 | 0 |
| 7.50 | -0.40 | -5.06% | 554 | 0 | 295.00 | 8.52 | 0.00 | - | 187 | 0 |
| 7.09 | 0.00 | - | 175 | 0 | 296.00 | 9.73 | 0.00 | - | 69 | 0 |
| 6.60 | -0.41 | -5.85% | 120 | 0 | 297.00 | 9.41 | 0.00 | - | 224 | 0 |
| 6.10 | -0.34 | -5.28% | 445 | 0 | 298.00 | 10.15 | 0.00 | - | 53 | 0 |
| 5.89 | -0.10 | -1.67% | 145 | 0 | 299.00 | 12.18 | 0.00 | - | 14 | 0 |
| 5.26 | -0.35 | -6.24% | 3,423 | 0 | 300.00 | 11.23 | 0.00 | - | 226 | 0 |
| 4.92 | +0.15 | +3.14% | 485 | 0 | 302.00 | 13.20 | 0.00 | - | 11 | 0 |
| 3.92 | -0.18 | -4.39% | 964 | 0 | 304.00 | 13.61 | 0.00 | - | 76 | 0 |
| 3.50 | -0.03 | -0.85% | 1,042 | 0 | 305.00 | 14.04 | 0.00 | - | 108 | 0 |
| 3.42 | +0.06 | +1.79% | 169 | 0 | 306.00 | 15.10 | 0.00 | - | 13 | 0 |
| 2.73 | -0.11 | -3.87% | 219 | 0 | 308.00 | 16.42 | 0.00 | - | 22 | 0 |
| 2.16 | -0.17 | -7.30% | 3,624 | 0 | 310.00 | 20.06 | 0.00 | - | 66 | 0 |
| 1.81 | -0.17 | -8.59% | 892 | 0 | 312.00 | 19.96 | 0.00 | - | 56 | 0 |
| 1.53 | 0.00 | - | 89 | 0 | 314.00 | 22.00 | 0.00 | - | 4 | 0 |
| 1.33 | -0.07 | -5.00% | 999 | 0 | 315.00 | 23.93 | 0.00 | - | 2 | 0 |
| 1.26 | -0.02 | -1.56% | 309 | 0 | 316.00 | - | - | - | - | - |
| 1.03 | +0.02 | +1.98% | 118 | 0 | 318.00 | 33.73 | 0.00 | - | 2 | 0 |
| 0.76 | -0.05 | -6.17% | 9,704 | 0 | 320.00 | 27.20 | 0.00 | - | 140 | 0 |
| 0.46 | -0.02 | -4.17% | 468 | 0 | 325.00 | 31.10 | 0.00 | - | 23 | 0 |
| 0.26 | 0.00 | - | 684 | 0 | 330.00 | 39.71 | 0.00 | - | 80 | 0 |
| 0.17 | +0.01 | +6.25% | 98 | 0 | 335.00 | 41.12 | 0.00 | - | 3 | 0 |
| 0.10 | +0.01 | +11.11% | 2,529 | 0 | 340.00 | 49.52 | 0.00 | - | 2,080 | 0 |
| 0.07 | +0.05 | +250.00% | 5 | 0 | 345.00 | 54.66 | 0.00 | - | 60 | 0 |
| 0.05 | +0.02 | +66.67% | 47 | 0 | 350.00 | 55.95 | 0.00 | - | 30 | 0 |
| 0.03 | 0.00 | - | 20 | 0 | 355.00 | 79.40 | 0.00 | - | 1 | 6 |
| 0.02 | 0.00 | - | 12 | 0 | 360.00 | 92.31 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 50 | 0 | 361.00 | 75.39 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 19 | 0 | 362.00 | 88.00 | 0.00 | - | 15 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 363.00 | 51.10 | 0.00 | - | 5 | 8 |
| 0.02 | 0.00 | - | 5 | 0 | 364.00 | 78.13 | 0.00 | - | 79 | 0 |
| 0.03 | +0.01 | +50.00% | 13 | 0 | 365.00 | 73.86 | 0.00 | - | 180 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 366.00 | 76.56 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 120 | 638 | 367.00 | 82.54 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 60 | 0 | 368.00 | 83.85 | 0.00 | - | 21 | 0 |
| 0.09 | 0.00 | - | 1 | 14 | 369.00 | 45.59 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 2 | 0 | 370.00 | 91.57 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 371.00 | 101.41 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 372.00 | 73.32 | 0.00 | - | 24 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 373.00 | 98.49 | 0.00 | - | 7 | 0 |
| 0.04 | 0.00 | - | 443 | 0 | 374.00 | 98.70 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 23 | 0 | 375.00 | 79.90 | -10.10 | -11.22% | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 27 | 376.00 | 88.12 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 100 | 0 | 377.00 | 111.64 | 0.00 | - | 9 | 0 |
| 0.08 | 0.00 | - | 1 | 14 | 378.00 | 90.62 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 2 | 19 | 379.00 | 106.31 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 380.00 | 112.96 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 381.00 | 106.49 | 0.00 | - | 15 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 382.00 | 80.97 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 383.00 | 91.33 | 0.00 | - | 48 | 0 |
| 0.04 | 0.00 | - | 10 | 35 | 384.00 | 82.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 160 | 1,069 | 385.00 | 83.32 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 386.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 247 | 253 | 387.00 | 96.22 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 57 | 0 | 388.00 | 88.19 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 389.00 | 87.71 | 0.00 | - | 5 | 3 |
| 0.03 | 0.00 | - | 1 | 0 | 390.00 | 100.90 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 42 | 391.00 | 98.31 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 80 | 392.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 30 | 393.00 | 120.41 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 394.00 | 121.35 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 1 | 529 | 395.00 | 122.04 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 56 | 0 | 396.00 | 125.56 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 3 | 25 | 397.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 398.00 | 113.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 432 | 399.00 | 103.56 | 0.00 | - | 3 | 4 |
| 0.01 | 0.00 | - | 10 | 0 | 400.00 | 119.20 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 163 | 401.00 | 119.45 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 95 | 0 | 402.00 | 138.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 403.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 97 | 404.00 | 121.80 | 0.00 | - | 1 | 13 |
| 0.01 | -0.02 | -66.67% | 2 | 0 | 405.00 | 139.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 277 | 406.00 | 109.36 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 160 | 408 | 407.00 | 100.55 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 4 | 0 | 408.00 | 84.61 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 2 | 346 | 409.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 410.00 | 136.49 | 0.00 | - | 4 | 2 |
| 0.02 | 0.00 | - | 2 | 131 | 411.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 80 | 246 | 412.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 149 | 413.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 159 | 414.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 415.00 | 88.20 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 120 | 330 | 416.00 | 144.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 356 | 417.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 255 | 418.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 80 | 151 | 419.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 1,028 | 420.00 | 123.35 | 0.00 | - | 6 | 2 |
| 0.02 | 0.00 | - | 10 | 290 | 421.00 | 87.84 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 141 | 422.00 | 86.08 | 0.00 | - | 3 | 3 |
| 0.08 | 0.00 | - | 80 | 228 | 423.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 221 | 424.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 460 | 425.00 | 146.53 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 100 | 109 | 426.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 246 | 427.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 40 | 318 | 428.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 400 | 449 | 429.00 | 141.45 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 357 | 430.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 55 | 366 | 431.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 249 | 432.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 354 | 433.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 80 | 232 | 434.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 268 | 435.00 | 152.72 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 5 | 323 | 436.00 | 84.00 | 0.00 | - | - | - |
| 0.21 | 0.00 | - | 40 | 409 | 437.00 | 150.13 | 0.00 | - | 2 | 3 |
| 0.11 | 0.00 | - | 5 | 409 | 438.00 | 84.66 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 50 | 261 | 439.00 | 82.39 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 0 | 440.00 | 168.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 424 | 450.00 | 177.97 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 319 | 455.00 | 170.64 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 326 | 460.00 | 178.44 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 5 | 290 | 465.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 215 | 470.00 | 149.40 | 0.00 | - | 55 | 6 |
| 0.01 | 0.00 | - | 10 | 505 | 475.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 323 | 480.00 | 204.64 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 50 | 317 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 99 | 294 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 160 | 104 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 264 | 500.00 | 228.75 | 0.00 | - | 40 | 0 |
| 0.56 | 0.00 | - | 1 | 1 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 33 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 411 | 515.00 | 243.85 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
