Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,265.14 -27.59 (-0.84%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,707.62 -28.82 (-0.15%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,942.20 -165.32 (-0.97%) CMC Crypto 200
401.32 -4.83 (-1.19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
31 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 185.00 | 0.73 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 190.00 | 1.06 | 0.00 | - | 1 | 0 |
| 82.39 | 0.00 | - | 27 | 14 | 195.00 | 0.97 | 0.00 | - | 1 | 0 |
| 91.30 | 0.00 | - | 1 | 0 | 200.00 | 1.17 | 0.00 | - | 115 | 0 |
| 70.88 | 0.00 | - | 1 | 0 | 205.00 | 1.26 | 0.00 | - | 16 | 0 |
| 79.14 | 0.00 | - | 1 | 0 | 210.00 | 1.50 | 0.00 | - | 66 | 0 |
| 74.68 | 0.00 | - | 1 | 0 | 215.00 | 1.72 | 0.00 | - | 3 | 0 |
| 67.15 | 0.00 | - | 5 | 0 | 220.00 | 2.01 | 0.00 | - | 85 | 0 |
| 73.56 | 0.00 | - | 114 | 0 | 225.00 | 2.31 | 0.00 | - | 10 | 0 |
| 68.27 | 0.00 | - | 1 | 0 | 230.00 | 2.69 | 0.00 | - | 19 | 0 |
| 56.40 | 0.00 | - | 3 | 96 | 235.00 | 3.10 | 0.00 | - | 23 | 0 |
| 58.11 | 0.00 | - | 5 | 0 | 240.00 | 3.60 | 0.00 | - | 162 | 0 |
| 47.74 | 0.00 | - | 1 | 0 | 245.00 | 4.23 | 0.00 | - | 19 | 0 |
| 51.33 | 0.00 | - | 57 | 0 | 250.00 | 4.87 | 0.00 | - | 111 | 0 |
| 47.22 | 0.00 | - | 9 | 0 | 255.00 | 5.75 | 0.00 | - | 168 | 0 |
| 43.38 | 0.00 | - | 3 | 0 | 260.00 | 6.64 | 0.00 | - | 24 | 0 |
| 39.83 | 0.00 | - | 3 | 0 | 265.00 | 7.56 | 0.00 | - | 19 | 0 |
| 21.42 | 0.00 | - | 17 | 0 | 266.00 | 11.54 | 0.00 | - | 41 | 0 |
| 31.91 | 0.00 | - | 1 | 0 | 267.00 | 8.07 | 0.00 | - | 1 | 0 |
| 32.71 | 0.00 | - | 8 | 0 | 268.00 | 10.99 | 0.00 | - | 4 | 0 |
| 34.69 | 0.00 | - | 8 | 0 | 269.00 | 12.52 | 0.00 | - | 1 | 0 |
| 35.80 | 0.00 | - | 728 | 0 | 270.00 | 9.00 | 0.00 | - | 101 | 0 |
| 25.17 | 0.00 | - | 3 | 0 | 271.00 | 9.22 | 0.00 | - | 2 | 0 |
| 26.48 | 0.00 | - | 1 | 0 | 272.00 | 9.45 | 0.00 | - | 5 | 0 |
| 16.71 | 0.00 | - | 1 | 0 | 273.00 | 10.03 | 0.00 | - | 4 | 0 |
| 31.44 | 0.00 | - | 24 | 0 | 274.00 | 10.70 | 0.00 | - | 2 | 0 |
| 31.57 | 0.00 | - | 51 | 0 | 275.00 | 10.26 | 0.00 | - | 111 | 0 |
| 30.36 | 0.00 | - | 48 | 0 | 276.00 | 13.48 | 0.00 | - | 49 | 0 |
| 25.52 | 0.00 | - | 7 | 0 | 277.00 | 10.70 | 0.00 | - | 4 | 0 |
| 26.61 | 0.00 | - | 2 | 0 | 278.00 | 13.35 | 0.00 | - | 1 | 0 |
| 25.07 | 0.00 | - | 1 | 0 | 279.00 | 11.74 | 0.00 | - | 14 | 0 |
| 27.80 | 0.00 | - | 5 | 0 | 280.00 | 11.80 | 0.00 | - | 84 | 0 |
| 27.00 | 0.00 | - | 6 | 0 | 281.00 | 12.35 | 0.00 | - | 2 | 0 |
| 24.98 | 0.00 | - | 1 | 0 | 282.00 | 12.94 | 0.00 | - | 3 | 0 |
| 25.10 | 0.00 | - | 1 | 0 | 283.00 | 12.74 | 0.00 | - | 10 | 0 |
| 25.85 | 0.00 | - | 1 | 0 | 284.00 | 13.06 | 0.00 | - | 11 | 0 |
| 25.00 | 0.00 | - | 21 | 0 | 285.00 | 13.15 | 0.00 | - | 105 | 0 |
| 24.89 | 0.00 | - | 1 | 0 | 286.00 | 13.63 | 0.00 | - | 41 | 0 |
| 24.19 | 0.00 | - | 1 | 0 | 287.00 | 20.22 | 0.00 | - | 35 | 0 |
| 19.08 | 0.00 | - | 5 | 0 | 288.00 | 14.25 | 0.00 | - | 4 | 0 |
| 23.06 | 0.00 | - | 1 | 0 | 289.00 | 14.90 | 0.00 | - | 2 | 0 |
| 22.27 | 0.00 | - | 96 | 0 | 290.00 | 15.27 | 0.00 | - | 143 | 0 |
| 18.20 | 0.00 | - | 123 | 0 | 295.00 | 17.12 | 0.00 | - | 137 | 0 |
| 16.15 | 0.00 | - | 220 | 0 | 300.00 | 19.65 | 0.00 | - | 177 | 0 |
| 13.80 | 0.00 | - | 5 | 0 | 305.00 | 22.05 | 0.00 | - | 3 | 0 |
| 11.84 | 0.00 | - | 7 | 0 | 310.00 | 24.84 | 0.00 | - | 43 | 0 |
| 9.51 | 0.00 | - | 25 | 0 | 315.00 | 30.20 | 0.00 | - | 1 | 0 |
| 7.75 | 0.00 | - | 40 | 0 | 320.00 | 31.45 | 0.00 | - | 15 | 0 |
| 6.02 | 0.00 | - | 1 | 0 | 325.00 | 35.11 | 0.00 | - | 5 | 0 |
| 5.02 | 0.00 | - | 36 | 0 | 330.00 | 38.51 | 0.00 | - | 5 | 0 |
| 4.85 | 0.00 | - | 60 | 0 | 331.00 | 50.31 | 0.00 | - | 1 | 38 |
| 4.81 | 0.00 | - | 8 | 0 | 332.00 | 71.29 | 0.00 | - | 5 | 0 |
| 4.49 | 0.00 | - | 11 | 0 | 333.00 | 49.50 | 0.00 | - | 5 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 334.00 | 48.25 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 8 | 209 | 335.00 | 42.50 | 0.00 | - | 2 | 0 |
| 2.01 | 0.00 | - | 1 | 0 | 336.00 | 62.42 | 0.00 | - | 1 | 4 |
| 2.72 | 0.00 | - | 1 | 0 | 337.00 | 70.94 | 0.00 | - | 4 | 0 |
| 3.39 | 0.00 | - | 20 | 0 | 338.00 | 50.37 | 0.00 | - | 1 | 0 |
| 3.24 | 0.00 | - | 86 | 0 | 339.00 | 70.03 | 0.00 | - | 40 | 0 |
| 3.09 | 0.00 | - | 120 | 0 | 340.00 | 48.02 | 0.00 | - | 4 | 292 |
| 2.00 | 0.00 | - | 1 | 0 | 341.00 | 75.55 | 0.00 | - | 1 | 8 |
| 9.51 | 0.00 | - | 1 | 29 | 342.00 | 60.15 | 0.00 | - | 10 | 0 |
| 2.95 | 0.00 | - | 1 | 0 | 343.00 | 65.87 | 0.00 | - | 8 | 1 |
| 2.07 | 0.00 | - | 3 | 0 | 344.00 | 59.52 | 0.00 | - | 1 | 0 |
| 2.58 | 0.00 | - | 3 | 0 | 345.00 | 52.07 | 0.00 | - | 5 | 0 |
| 1.41 | 0.00 | - | 1 | 0 | 346.00 | 52.92 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 112 | 0 | 347.00 | 58.72 | 0.00 | - | 1 | 0 |
| 2.54 | 0.00 | - | 1 | 0 | 348.00 | 63.30 | 0.00 | - | 1 | 0 |
| 1.47 | 0.00 | - | 4 | 0 | 349.00 | 71.39 | 0.00 | - | 1 | 0 |
| 1.81 | 0.00 | - | 35 | 0 | 350.00 | 60.70 | 0.00 | - | 1 | 0 |
| 1.53 | 0.00 | - | 91 | 0 | 351.00 | 64.39 | 0.00 | - | 8 | 0 |
| 1.63 | 0.00 | - | 1 | 0 | 352.00 | 83.49 | 0.00 | - | 1 | 15 |
| 1.17 | 0.00 | - | 2 | 0 | 353.00 | 56.11 | 0.00 | - | 100 | 20 |
| 1.30 | 0.00 | - | 1 | 0 | 354.00 | 81.74 | 0.00 | - | 1 | 0 |
| 1.37 | 0.00 | - | 9 | 0 | 355.00 | 87.90 | 0.00 | - | 9 | 0 |
| 0.69 | 0.00 | - | 3 | 0 | 356.00 | 61.70 | 0.00 | - | 1 | 14 |
| 1.11 | 0.00 | - | 1 | 0 | 357.00 | 85.74 | 0.00 | - | 1 | 1 |
| 0.98 | 0.00 | - | 2 | 0 | 358.00 | 66.02 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 1 | 0 | 359.00 | 84.13 | 0.00 | - | - | 0 |
| 1.06 | 0.00 | - | 4 | 0 | 360.00 | 71.04 | 0.00 | - | 1 | 0 |
| 0.98 | 0.00 | - | 3 | 0 | 361.00 | 98.66 | 0.00 | - | 20 | 0 |
| 1.21 | 0.00 | - | 384 | 0 | 362.00 | 99.73 | 0.00 | - | 20 | 0 |
| 1.41 | 0.00 | - | 6 | 8 | 363.00 | 100.76 | 0.00 | - | - | 0 |
| 1.35 | 0.00 | - | 1 | 0 | 364.00 | 101.84 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 5 | 0 | 365.00 | 84.84 | 0.00 | - | 22 | 0 |
| 0.77 | 0.00 | - | 2 | 0 | 366.00 | 80.26 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 17 | 0 | 367.00 | 105.13 | 0.00 | - | 50 | 0 |
| 0.63 | 0.00 | - | 11 | 0 | 368.00 | 106.17 | 0.00 | - | 20 | 0 |
| 0.39 | 0.00 | - | 1 | 0 | 369.00 | 107.10 | 0.00 | - | 20 | 0 |
| 0.54 | 0.00 | - | 1 | 0 | 370.00 | 108.21 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 13 | 0 | 371.00 | 82.33 | 0.00 | - | 1 | 0 |
| 1.49 | 0.00 | - | 1 | 24 | 372.00 | 92.04 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 1 | 0 | 373.00 | 97.05 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 10 | 0 | 374.00 | 98.17 | 0.00 | - | 8 | 0 |
| 0.45 | 0.00 | - | 2 | 0 | 375.00 | 103.40 | 0.00 | - | 5 | 0 |
| 0.77 | 0.00 | - | 1 | 0 | 376.00 | 83.01 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 43 | 49 | 377.00 | 83.59 | 0.00 | - | 16 | 0 |
| 0.62 | 0.00 | - | 118 | 0 | 378.00 | 105.18 | 0.00 | - | 50 | 0 |
| 0.90 | 0.00 | - | 85 | 143 | 379.00 | 89.67 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 3 | 0 | 380.00 | 107.20 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 4 | 0 | 381.00 | 108.19 | 0.00 | - | 50 | 0 |
| 0.24 | 0.00 | - | 1 | 0 | 382.00 | 109.29 | 0.00 | - | 50 | 0 |
| 0.54 | 0.00 | - | 4 | 110 | 383.00 | 81.84 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 12 | 0 | 384.00 | 82.79 | 0.00 | - | - | 0 |
| 0.49 | 0.00 | - | 4 | 51 | 385.00 | 94.37 | 0.00 | - | 1 | 0 |
| 6.83 | 0.00 | - | 3 | 3 | 386.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 387.00 | 96.66 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 3 | 126 | 388.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 6 | 92 | 389.00 | 90.92 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 2 | 0 | 390.00 | 115.56 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 94 | 0 | 391.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 392.00 | 113.61 | 0.00 | - | 5 | 2 |
| 1.55 | 0.00 | - | 6 | 4 | 393.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 6 | 0 | 394.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 395.00 | 130.17 | 0.00 | - | 24 | 0 |
| 0.71 | 0.00 | - | 3 | 3 | 396.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 137 | 118 | 397.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 398.00 | 103.86 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 10 | 399.00 | 118.96 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 124 | 0 | 400.00 | 119.54 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 5 | 9 | 401.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 16 | 231 | 402.00 | 121.95 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 405.00 | 105.68 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 30 | 0 | 410.00 | 137.87 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 2 | 465 | 415.00 | 120.49 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 10 | 0 | 420.00 | 155.65 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 0 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 435.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 0 | 440.00 | 161.76 | 0.00 | - | 78 | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 445.00 | 161.40 | 0.00 | - | 40 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 450.00 | 159.58 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 5 | 1,873 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 0 | 460.00 | 160.60 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 465.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 470.00 | 169.28 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 25 | 0 | 475.00 | 191.54 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
