Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,564.07 +603.92 (+2.52%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.08 | 0.00 | - | 21 | 79 | 195.00 | 0.84 | -0.12 | -12.50% | 2 | 85 |
| 126.11 | 0.00 | - | 1 | 20 | 200.00 | 0.95 | -0.13 | -12.04% | 6 | 150 |
| 124.00 | 0.00 | - | 2 | 101 | 205.00 | 1.12 | -0.08 | -6.67% | 2 | 15 |
| 121.76 | 0.00 | - | 1 | 55 | 210.00 | 1.31 | +0.04 | +3.15% | 20 | 419 |
| 112.07 | 0.00 | - | 6 | 8 | 215.00 | 1.42 | -0.14 | -8.97% | 50 | 385 |
| 107.32 | 0.00 | - | 1 | 8 | 220.00 | 1.78 | 0.00 | - | 2 | 418 |
| 74.93 | 0.00 | - | 4 | 5 | 225.00 | 2.51 | 0.00 | - | 6 | 579 |
| 98.53 | 0.00 | - | 6 | 39 | 230.00 | 2.00 | -0.32 | -13.79% | 4 | 1,639 |
| 87.08 | 0.00 | - | 1 | 16 | 235.00 | 3.31 | 0.00 | - | 1 | 1,021 |
| 94.54 | +19.04 | +25.22% | 1 | 62 | 240.00 | 2.57 | -0.36 | -12.29% | 7 | 1,288 |
| 77.55 | 0.00 | - | 1 | 229 | 245.00 | 2.97 | +0.02 | +0.68% | 1 | 3,289 |
| 60.08 | 0.00 | - | 1 | 61 | 250.00 | 3.25 | -0.50 | -13.33% | 65 | 1,507 |
| 51.27 | 0.00 | - | 3 | 19 | 255.00 | 3.87 | -0.43 | -10.00% | 121 | 1,090 |
| 72.55 | +4.02 | +5.87% | 2 | 70 | 260.00 | 4.12 | -0.84 | -16.94% | 459 | 1,574 |
| 62.06 | 0.00 | - | 1 | 57 | 265.00 | 4.64 | -0.69 | -12.95% | 14 | 511 |
| 65.04 | 0.00 | - | 1 | 107 | 266.00 | 5.22 | 0.00 | - | 1 | 85 |
| 43.41 | 0.00 | - | 7 | 12 | 267.00 | 4.95 | -0.40 | -7.48% | 2 | 101 |
| 36.09 | 0.00 | - | 2 | 2 | 268.00 | 5.22 | +0.05 | +0.97% | 1 | 69 |
| 35.37 | 0.00 | - | 14 | 14 | 269.00 | 5.20 | -0.65 | -11.11% | 100 | 519 |
| 66.95 | +4.66 | +7.48% | 6 | 310 | 270.00 | 5.30 | -0.92 | -14.79% | 100 | 33,692 |
| 52.10 | 0.00 | - | 53 | 77 | 271.00 | 5.76 | -0.19 | -3.19% | 3 | 637 |
| 52.02 | 0.00 | - | 39 | 22 | 272.00 | 5.60 | -0.47 | -7.74% | 1 | 1,057 |
| 52.51 | 0.00 | - | 13 | 708 | 273.00 | 6.22 | 0.00 | - | 30 | 94 |
| 53.41 | 0.00 | - | 3 | 82 | 274.00 | 5.81 | -0.56 | -8.79% | 1 | 79 |
| 52.69 | 0.00 | - | 16 | 132 | 275.00 | 5.96 | -1.06 | -15.10% | 33 | 1,576 |
| 51.91 | 0.00 | - | 30 | 90 | 276.00 | 6.12 | -1.07 | -14.88% | 2 | 447 |
| 52.03 | 0.00 | - | 11 | 3 | 277.00 | 7.43 | 0.00 | - | 95 | 205 |
| 54.43 | 0.00 | - | 1 | 8 | 278.00 | 7.63 | 0.00 | - | 7 | 481 |
| 53.19 | 0.00 | - | 1 | 23 | 279.00 | 6.65 | -0.66 | -9.03% | 4 | 166 |
| 56.70 | +1.82 | +3.32% | 1 | 260 | 280.00 | 6.73 | -1.06 | -13.61% | 28 | 2,787 |
| 52.91 | 0.00 | - | 66 | 89 | 281.00 | 7.05 | -0.23 | -3.16% | 2 | 49 |
| 52.10 | 0.00 | - | 44 | 76 | 282.00 | 8.27 | 0.00 | - | 39 | 78 |
| 51.31 | 0.00 | - | 18 | 142 | 283.00 | 10.05 | 0.00 | - | 10 | 72 |
| 53.02 | 0.00 | - | 65 | 119 | 284.00 | 7.66 | -0.95 | -11.03% | 1 | 93 |
| 52.84 | +0.65 | +1.25% | 1 | 663 | 285.00 | 7.68 | -1.01 | -11.62% | 28 | 6,572 |
| 52.60 | 0.00 | - | 22 | 72 | 286.00 | 8.38 | -0.60 | -6.68% | 6 | 131 |
| 53.36 | 0.00 | - | 79 | 63 | 287.00 | 8.49 | -0.70 | -7.62% | 3 | 366 |
| 49.12 | 0.00 | - | 48 | 45 | 288.00 | 8.09 | -0.91 | -10.11% | 4 | 272 |
| 48.34 | 0.00 | - | 49 | 43 | 289.00 | 9.53 | 0.00 | - | 68 | 105 |
| 46.00 | 0.00 | - | 4 | 1,147 | 290.00 | 8.55 | -1.32 | -13.37% | 21 | 1,599 |
| 44.96 | +1.16 | +2.65% | 3 | 472 | 295.00 | 9.56 | -1.39 | -12.69% | 126 | 1,999 |
| 42.90 | +2.54 | +6.29% | 74 | 9,374 | 300.00 | 10.56 | -1.80 | -14.56% | 102 | 19,630 |
| 38.99 | +3.90 | +11.11% | 10 | 622 | 305.00 | 11.88 | -1.95 | -14.10% | 37 | 1,122 |
| 35.46 | +4.02 | +12.79% | 6 | 216 | 310.00 | 13.26 | -2.08 | -13.56% | 446 | 1,904 |
| 31.61 | +1.61 | +5.37% | 34 | 257 | 315.00 | 14.82 | -2.24 | -13.13% | 30 | 617 |
| 28.95 | +3.46 | +13.57% | 61 | 3,581 | 320.00 | 16.56 | -2.48 | -13.03% | 85 | 1,595 |
| 25.24 | +2.81 | +12.53% | 4 | 926 | 325.00 | 18.40 | -2.73 | -12.92% | 23 | 1,257 |
| 22.99 | +3.31 | +16.82% | 35 | 4,843 | 330.00 | 20.43 | -2.80 | -12.05% | 65 | 887 |
| 20.25 | -0.21 | -1.03% | 123 | 913 | 335.00 | 22.75 | -2.93 | -11.41% | 89 | 366 |
| 17.37 | +2.68 | +18.24% | 27 | 1,068 | 340.00 | 24.79 | -3.51 | -12.40% | 749 | 584 |
| 14.67 | +1.49 | +11.31% | 32 | 4,287 | 345.00 | 27.40 | -2.67 | -8.88% | 100 | 158 |
| 12.99 | +2.44 | +23.13% | 30 | 6,478 | 350.00 | 30.34 | -2.56 | -7.78% | 25 | 494 |
| 10.08 | +1.19 | +13.39% | 457 | 35,848 | 355.00 | 33.86 | -0.78 | -2.25% | 3 | 200 |
| 8.55 | +1.04 | +13.85% | 54 | 1,266 | 360.00 | 37.65 | 0.00 | - | 1 | 328 |
| 8.11 | 0.00 | - | 23 | 80 | 361.00 | 45.80 | 0.00 | - | 1 | 23 |
| 8.89 | 0.00 | - | 3 | 112 | 362.00 | 51.00 | 0.00 | - | 5 | 14 |
| 7.82 | +1.04 | +15.34% | 1 | 108 | 363.00 | 82.55 | 0.00 | - | 1 | 13 |
| 7.00 | 0.00 | - | 1 | 42 | 364.00 | 42.72 | -0.93 | -2.13% | 1 | 60 |
| 7.26 | +1.05 | +16.91% | 12 | 452 | 365.00 | 45.40 | 0.00 | - | 1 | 94 |
| 1.77 | 0.00 | - | 1 | 6 | 366.00 | 45.17 | 0.00 | - | 1 | 6 |
| 5.60 | 0.00 | - | 2 | 16 | 367.00 | 60.97 | 0.00 | - | 1 | 7 |
| 5.52 | 0.00 | - | 45 | 50 | 368.00 | 45.83 | -3.05 | -6.24% | 1 | 110 |
| 5.75 | 0.00 | - | 2 | 12 | 369.00 | 46.11 | 0.00 | - | 4 | 29 |
| 6.22 | +1.14 | +22.44% | 9 | 1,195 | 370.00 | 49.23 | 0.00 | - | 2 | 100 |
| 6.02 | +1.33 | +28.36% | 10 | 199 | 371.00 | 46.33 | 0.00 | - | 50 | 100 |
| 5.90 | 0.00 | - | 1 | 37 | 372.00 | 100.07 | 0.00 | - | 10 | 6 |
| 4.94 | 0.00 | - | 6 | 122 | 373.00 | 92.74 | 0.00 | - | 55 | 38 |
| 4.20 | 0.00 | - | 75 | 183 | 374.00 | 93.55 | 0.00 | - | 120 | 244 |
| 5.07 | +0.25 | +5.19% | 1 | 399 | 375.00 | 64.77 | 0.00 | - | 1 | 66 |
| 4.39 | 0.00 | - | 15 | 31 | 376.00 | 53.89 | 0.00 | - | 3 | 15 |
| 1.22 | 0.00 | - | 1 | 8 | 377.00 | 52.75 | 0.00 | - | 1 | 12 |
| 4.22 | -0.35 | -7.66% | 2 | 14 | 378.00 | 94.50 | 0.00 | - | 6 | 8 |
| 4.36 | 0.00 | - | 1 | 16 | 379.00 | 57.83 | 0.00 | - | 10 | 18 |
| 4.13 | +0.11 | +2.74% | 43 | 1,299 | 380.00 | 57.67 | 0.00 | - | 10 | 61 |
| 3.69 | 0.00 | - | 1 | 29 | 381.00 | 54.59 | 0.00 | - | 6 | 50 |
| 1.69 | 0.00 | - | 1 | 21 | 382.00 | 106.10 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 6 | 30 | 383.00 | 50.14 | 0.00 | - | 4 | 24 |
| 2.16 | 0.00 | - | 4 | 45 | 384.00 | 95.93 | 0.00 | - | 20 | 0 |
| 3.25 | +0.41 | +14.44% | 31 | 932 | 385.00 | 104.36 | 0.00 | - | 1 | 10 |
| 3.06 | 0.00 | - | 14 | 41 | 386.00 | 110.85 | 0.00 | - | 1 | 0 |
| 2.28 | 0.00 | - | 2 | 8 | 387.00 | 105.35 | 0.00 | - | 4 | 1 |
| 2.17 | 0.00 | - | 2 | 23 | 388.00 | 100.73 | 0.00 | - | 5 | 7 |
| 2.15 | 0.00 | - | 2 | 42 | 389.00 | 93.90 | 0.00 | - | 3 | 7 |
| 2.43 | +0.03 | +1.25% | 1 | 494 | 390.00 | 64.90 | 0.00 | - | 3 | 13 |
| 2.34 | 0.00 | - | 4 | 37 | 391.00 | 98.31 | 0.00 | - | 1 | 1 |
| 1.67 | 0.00 | - | 1 | 80 | 392.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 28 | 393.00 | 71.20 | 0.00 | - | 6 | 2 |
| 0.92 | 0.00 | - | 1 | 33 | 394.00 | 102.91 | 0.00 | - | - | 8 |
| 2.10 | 0.00 | - | 1 | 563 | 395.00 | 79.90 | 0.00 | - | 1 | 3 |
| 0.82 | 0.00 | - | 60 | 44 | 396.00 | 74.79 | 0.00 | - | 4 | 4 |
| 2.00 | 0.00 | - | 1 | 21 | 397.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 4 | 30 | 398.00 | 113.35 | 0.00 | - | - | 0 |
| 1.09 | 0.00 | - | 21 | 251 | 399.00 | 103.56 | 0.00 | - | 3 | 4 |
| 1.73 | +0.33 | +23.57% | 62 | 1,890 | 400.00 | 72.50 | 0.00 | - | 20 | 43 |
| 1.65 | 0.00 | - | 10 | 156 | 401.00 | 119.45 | 0.00 | - | 14 | 0 |
| 1.50 | 0.00 | - | 1 | 59 | 402.00 | 101.98 | 0.00 | - | 3 | 1 |
| 1.38 | 0.00 | - | 2 | 97 | 403.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 96 | 404.00 | 121.80 | 0.00 | - | 1 | 13 |
| 1.34 | +0.03 | +2.29% | 9 | 470 | 405.00 | 113.58 | 0.00 | - | 8 | 1 |
| 0.79 | 0.00 | - | 10 | 27 | 406.00 | 74.75 | 0.00 | - | - | 2 |
| 1.08 | 0.00 | - | 500 | 500 | 407.00 | 124.83 | 0.00 | - | 1 | 4 |
| 0.92 | 0.00 | - | 34 | 395 | 408.00 | 84.61 | 0.00 | - | 2 | 2 |
| 1.15 | 0.00 | - | 1 | 78 | 409.00 | - | - | - | - | - |
| 1.06 | -0.09 | -7.83% | 31 | 726 | 410.00 | 93.06 | 0.00 | - | 20 | 4 |
| 0.88 | +0.03 | +3.53% | 10 | 240 | 411.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 160 | 132 | 412.00 | - | - | - | - | - |
| 0.81 | +0.03 | +3.85% | 20 | 66 | 413.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 40 | 60 | 414.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 42 | 146 | 415.00 | 88.20 | 0.00 | - | 1 | 1 |
| 0.72 | 0.00 | - | 100 | 75 | 416.00 | 59.80 | 0.00 | - | - | 1 |
| 0.67 | -0.03 | -4.29% | 20 | 100 | 417.00 | - | - | - | - | - |
| 0.65 | -0.07 | -9.72% | 40 | 29 | 418.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 40 | 66 | 419.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 22 | 1,041 | 420.00 | 92.61 | 0.00 | - | 10 | 14 |
| 0.61 | +0.03 | +5.17% | 40 | 100 | 421.00 | 87.84 | 0.00 | - | 3 | 0 |
| 0.58 | +0.02 | +3.57% | 50 | 124 | 422.00 | 86.08 | 0.00 | - | 3 | 3 |
| 0.56 | +0.03 | +5.66% | 30 | 115 | 423.00 | - | - | - | - | - |
| 0.58 | +0.04 | +7.41% | 120 | 153 | 424.00 | - | - | - | - | - |
| 0.53 | +0.01 | +1.92% | 61 | 236 | 425.00 | 109.49 | 0.00 | - | 5 | 0 |
| 0.48 | +0.01 | +2.13% | 100 | 131 | 426.00 | - | - | - | - | - |
| 0.46 | +0.01 | +2.22% | 84 | 130 | 427.00 | - | - | - | - | - |
| 0.45 | +0.01 | +2.27% | 240 | 158 | 428.00 | - | - | - | - | - |
| 0.42 | +0.01 | +2.44% | 180 | 336 | 429.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 104 | 286 | 430.00 | - | - | - | - | - |
| 0.40 | +0.04 | +11.11% | 30 | 81 | 431.00 | - | - | - | - | - |
| 0.35 | -0.04 | -10.26% | 61 | 130 | 432.00 | - | - | - | - | - |
| 0.35 | +0.02 | +6.06% | 105 | 127 | 433.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 115 | 75 | 434.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 40 | 152 | 435.00 | 152.72 | 0.00 | - | - | 0 |
| 0.32 | -0.01 | -3.03% | 50 | 223 | 436.00 | 84.00 | 0.00 | - | - | - |
| 0.29 | 0.00 | - | 115 | 180 | 437.00 | 150.13 | 0.00 | - | 2 | 3 |
| 0.29 | -0.01 | -3.33% | 50 | 309 | 438.00 | 84.66 | 0.00 | - | 2 | 2 |
| 0.29 | 0.00 | - | 80 | 116 | 439.00 | 82.39 | 0.00 | - | 2 | 2 |
| 0.28 | -0.01 | -3.45% | 47 | 664 | 440.00 | 168.41 | 0.00 | - | 1 | 0 |
| 0.21 | -0.05 | -19.23% | 80 | 205 | 445.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 111 | 280 | 450.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 160 | 89 | 455.00 | 170.64 | 0.00 | - | 8 | 0 |
| 0.12 | 0.00 | - | 190 | 258 | 460.00 | 178.44 | 0.00 | - | 1 | 2 |
| 0.11 | 0.00 | - | 161 | 141 | 465.00 | - | - | - | - | - |
| 0.10 | +0.03 | +42.86% | 50 | 130 | 470.00 | 149.40 | 0.00 | - | 55 | 6 |
| 0.13 | +0.04 | +44.44% | 231 | 219 | 475.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 175 | 276 | 480.00 | 190.75 | 0.00 | - | - | 1 |
| 0.06 | +0.02 | +50.00% | 170 | 252 | 485.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 180 | 140 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 140 | 104 | 495.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 247 | 500.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 1 | 505.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 18 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 340 | 515.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
