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
24,740.86 +762.48 (+3.18%) 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
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.71 | 0.00 | - | 11 | 103 | 135.00 | 0.43 | -0.03 | -6.52% | 2 | 383 |
| 187.02 | 0.00 | - | 1 | 6 | 140.00 | 0.53 | 0.00 | - | 101 | 121 |
| 182.69 | 0.00 | - | 2 | 6 | 145.00 | 0.69 | 0.00 | - | 20 | 124 |
| 176.10 | 0.00 | - | 1 | 3 | 150.00 | 0.67 | 0.00 | - | 19 | 448 |
| - | - | - | - | - | 155.00 | 0.84 | 0.00 | - | 4 | 405 |
| 166.71 | 0.00 | - | - | 1 | 160.00 | 0.84 | -0.03 | -3.45% | 70 | 5,619 |
| - | - | - | - | - | 165.00 | 0.90 | 0.00 | - | 51 | 1,527 |
| 157.70 | 0.00 | - | 1 | 1 | 170.00 | 0.98 | -0.14 | -12.50% | 42 | 967 |
| - | - | - | - | - | 175.00 | 1.22 | 0.00 | - | 1 | 2,026 |
| 151.97 | 0.00 | - | 1 | 27 | 180.00 | 1.33 | +0.02 | +1.53% | 10 | 2,548 |
| 145.13 | 0.00 | - | 10 | 11 | 185.00 | 1.60 | 0.00 | - | 32 | 1,145 |
| 140.20 | 0.00 | - | 1 | 10 | 190.00 | 1.66 | -0.13 | -7.26% | 10 | 701 |
| 139.05 | 0.00 | - | 10 | 8 | 195.00 | 1.88 | 0.00 | - | 1 | 2,570 |
| - | - | - | - | - | 197.00 | 2.46 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 198.00 | 1.93 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 199.00 | 2.15 | 0.00 | - | 1 | 44 |
| 132.80 | -1.51 | -1.12% | 18 | 55 | 200.00 | 1.98 | -0.15 | -7.04% | 190 | 16,718 |
| 126.25 | 0.00 | - | 10 | 12 | 205.00 | 2.30 | +0.02 | +0.88% | 2 | 647 |
| 117.87 | 0.00 | - | 7 | 7 | 210.00 | 2.43 | -0.36 | -12.90% | 27 | 11,428 |
| 111.00 | 0.00 | - | 1 | 18 | 215.00 | 2.74 | -0.18 | -6.16% | 1 | 1,061 |
| 112.52 | +34.18 | +43.63% | 1 | 72 | 220.00 | 3.18 | +0.03 | +0.95% | 71 | 752 |
| 106.35 | 0.00 | - | 4 | 10 | 225.00 | 3.38 | -0.39 | -10.34% | 23 | 1,275 |
| 105.25 | +3.12 | +3.05% | 2 | 58 | 230.00 | 3.80 | -0.42 | -9.95% | 54 | 1,230 |
| 98.18 | -2.88 | -2.85% | 2 | 85 | 235.00 | 4.15 | -0.40 | -8.79% | 52 | 5,500 |
| 96.66 | 0.00 | - | 2 | 85 | 240.00 | 4.86 | -0.12 | -2.41% | 11 | 3,464 |
| 69.12 | 0.00 | - | 1 | 39 | 245.00 | 5.09 | -0.41 | -7.45% | 129 | 18,037 |
| 86.90 | +2.53 | +3.00% | 1 | 375 | 250.00 | 5.63 | -0.68 | -10.78% | 179 | 4,283 |
| 46.61 | 0.00 | - | 41 | 50 | 255.00 | 6.24 | -0.78 | -11.11% | 1 | 2,150 |
| 76.60 | 0.00 | - | 1 | 59 | 260.00 | 6.86 | -0.83 | -10.79% | 37 | 3,613 |
| 74.94 | +12.72 | +20.44% | 1 | 21 | 265.00 | 7.61 | -0.93 | -10.89% | 3 | 2,828 |
| 66.97 | 0.00 | - | 101 | 182 | 270.00 | 8.40 | -1.02 | -10.83% | 64 | 24,313 |
| 63.79 | 0.00 | - | 9 | 286 | 275.00 | 9.19 | -1.25 | -11.97% | 42 | 2,477 |
| 59.76 | 0.00 | - | 7 | 4,100 | 280.00 | 10.16 | -1.01 | -9.04% | 34 | 15,675 |
| 59.08 | +1.69 | +2.94% | 3 | 959 | 285.00 | 11.21 | -1.42 | -11.24% | 1 | 2,558 |
| 52.37 | 0.00 | - | 23 | 2,108 | 290.00 | 12.28 | -1.67 | -11.97% | 237 | 16,118 |
| 51.70 | +1.68 | +3.36% | 3 | 1,314 | 295.00 | 13.50 | -1.70 | -11.18% | 2 | 4,022 |
| 49.07 | +3.22 | +7.02% | 3 | 19,058 | 300.00 | 14.80 | -1.85 | -11.11% | 466 | 12,457 |
| 43.09 | -2.48 | -5.44% | 20 | 15,615 | 305.00 | 16.23 | -1.55 | -8.72% | 10 | 1,286 |
| 42.46 | +3.05 | +7.74% | 3 | 3,146 | 310.00 | 17.75 | -2.13 | -10.71% | 185 | 3,371 |
| 38.90 | +1.90 | +5.14% | 16 | 9,298 | 315.00 | 19.27 | -2.23 | -10.37% | 24 | 2,671 |
| 34.49 | 0.00 | - | 14 | 174 | 318.00 | 22.85 | 0.00 | - | 4 | 278 |
| 34.00 | 0.00 | - | 12 | 24 | 319.00 | 22.68 | 0.00 | - | 182 | 296 |
| 35.29 | +2.91 | +8.99% | 10 | 3,748 | 320.00 | 21.00 | -2.59 | -10.98% | 37 | 43,822 |
| 30.74 | 0.00 | - | 4 | 142 | 321.00 | 23.47 | 0.00 | - | 201 | 259 |
| 26.67 | 0.00 | - | 106 | 512 | 322.00 | 24.33 | 0.00 | - | 316 | 560 |
| 31.09 | 0.00 | - | 1 | 166 | 323.00 | 22.88 | -1.99 | -8.00% | 2 | 582 |
| 33.22 | +3.32 | +11.10% | 3 | 223 | 324.00 | 23.83 | -1.38 | -5.47% | 2 | 180 |
| 30.46 | +0.79 | +2.66% | 211 | 4,515 | 325.00 | 23.05 | -2.67 | -10.38% | 326 | 635 |
| 29.64 | +3.00 | +11.26% | 37 | 4,846 | 330.00 | 24.94 | -2.27 | -8.34% | 38 | 4,794 |
| 27.08 | +2.43 | +9.86% | 36 | 1,092 | 335.00 | 28.87 | 0.00 | - | 401 | 987 |
| 24.47 | +2.33 | +10.52% | 9 | 5,255 | 340.00 | 29.68 | -3.34 | -10.12% | 19 | 2,404 |
| 21.83 | +2.37 | +12.18% | 61 | 1,238 | 345.00 | 32.34 | -0.37 | -1.13% | 231 | 168 |
| 19.50 | +2.50 | +14.71% | 274 | 2,113 | 350.00 | 34.71 | -2.81 | -7.49% | 8 | 1,191 |
| 17.23 | +1.69 | +10.88% | 6 | 1,186 | 355.00 | 37.67 | -3.98 | -9.56% | 3 | 232 |
| 14.49 | +0.41 | +2.91% | 3 | 1,429 | 360.00 | 41.55 | -3.29 | -7.34% | 3 | 599 |
| 12.77 | +0.96 | +8.13% | 3 | 2,227 | 365.00 | 55.05 | 0.00 | - | 10 | 56 |
| 11.44 | +1.03 | +9.89% | 2 | 855 | 370.00 | 50.04 | 0.00 | - | 16 | 1,876 |
| 9.04 | +0.28 | +3.20% | 2 | 8,306 | 375.00 | 54.08 | +0.12 | +0.22% | 1 | 876 |
| 8.87 | +1.37 | +18.27% | 2 | 5,414 | 380.00 | 66.25 | 0.00 | - | 2 | 622 |
| 7.69 | +0.71 | +10.17% | 4 | 463 | 385.00 | 103.01 | 0.00 | - | 2 | 134 |
| 6.23 | +0.24 | +4.01% | 10 | 1,065 | 390.00 | 64.50 | -5.50 | -7.86% | 2 | 26 |
| 5.55 | +0.44 | +8.61% | 9 | 329 | 395.00 | 72.74 | 0.00 | - | 12 | 15 |
| 4.83 | +0.49 | +11.29% | 139 | 1,923 | 400.00 | 77.90 | 0.00 | - | 1 | 9 |
| 4.12 | 0.00 | - | 5 | 509 | 405.00 | 88.33 | 0.00 | - | 2 | 1 |
| 3.50 | +0.25 | +7.69% | 1 | 930 | 410.00 | 92.67 | 0.00 | - | 2 | 5 |
| 2.60 | 0.00 | - | 1 | 441 | 415.00 | 130.61 | 0.00 | - | 1 | 1 |
| 2.16 | +0.21 | +10.77% | 2 | 541 | 420.00 | 136.76 | 0.00 | - | 2 | 2 |
| 1.94 | 0.00 | - | 10 | 272 | 425.00 | 141.85 | 0.00 | - | 24 | 0 |
| 1.69 | 0.00 | - | 17 | 354 | 430.00 | 140.17 | 0.00 | - | 2 | 2 |
| 1.58 | +0.15 | +10.49% | 34 | 236 | 435.00 | 114.62 | 0.00 | - | 2 | 5 |
| 1.21 | +0.03 | +2.54% | 2 | 3,712 | 440.00 | 154.72 | 0.00 | - | 1 | 0 |
| 1.00 | +0.22 | +28.21% | 2 | 84 | 445.00 | 165.60 | 0.00 | - | 8 | 0 |
| 0.93 | -0.07 | -7.00% | 51 | 1,933 | 450.00 | 166.50 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 21 | 915 | 455.00 | 168.94 | 0.00 | - | 80 | 0 |
| 0.64 | +0.04 | +6.67% | 1 | 303 | 460.00 | 178.53 | 0.00 | - | 8 | 0 |
| 0.55 | 0.00 | - | 62 | 57 | 465.00 | 179.22 | 0.00 | - | 20 | 0 |
| 0.47 | 0.00 | - | 60 | 305 | 470.00 | 153.03 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 40 | 282 | 475.00 | 195.93 | 0.00 | - | 2 | 0 |
| 0.35 | -0.01 | -2.78% | 20 | 1,036 | 480.00 | 166.27 | 0.00 | - | 2 | 0 |
| 0.33 | +0.02 | +6.45% | 70 | 53 | 485.00 | 199.28 | 0.00 | - | 2 | 0 |
| 0.28 | -0.02 | -6.67% | 340 | 545 | 490.00 | - | - | - | - | - |
| 0.24 | -0.03 | -11.11% | 120 | 302 | 495.00 | - | - | - | - | - |
| 0.21 | +0.01 | +5.00% | 215 | 847 | 500.00 | 186.21 | 0.00 | - | 4 | 0 |
| 0.19 | -0.01 | -5.00% | 350 | 561 | 505.00 | 218.77 | 0.00 | - | 2 | 0 |
| 0.16 | -0.03 | -15.79% | 100 | 172 | 510.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 240 | 987 | 515.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 380 | 551 | 520.00 | 202.57 | 0.00 | - | - | 0 |
| 0.12 | -0.02 | -14.29% | 475 | 446 | 525.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 195 | 901 | 530.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 24 | 1,835 | 535.00 | 250.93 | 0.00 | - | 22 | 0 |
© 2022 Yahoo. All rights reserved.
