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
24,739.08 +763.06 (+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
31 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 2.23 | 0.00 | - | 2 | 2,463 |
| 121.21 | 0.00 | - | - | 21 | 200.00 | 2.39 | 0.00 | - | 11 | 374 |
| - | - | - | - | - | 205.00 | 2.60 | 0.00 | - | 1 | 93 |
| 108.98 | 0.00 | - | 2 | 3 | 210.00 | 3.00 | 0.00 | - | 1 | 281 |
| - | - | - | - | - | 215.00 | 3.53 | 0.00 | - | 1 | 278 |
| - | - | - | - | - | 220.00 | 3.28 | -0.32 | -8.89% | 4 | 557 |
| 79.28 | 0.00 | - | 1 | 1 | 225.00 | 3.95 | -0.60 | -13.19% | 21 | 475 |
| 101.15 | 0.00 | - | 2 | 19 | 230.00 | 4.38 | -0.14 | -3.10% | 1 | 242 |
| - | - | - | - | - | 235.00 | 5.08 | 0.00 | - | 68 | 156 |
| 90.08 | 0.00 | - | 25 | 55 | 240.00 | 5.35 | -0.20 | -3.60% | 64 | 922 |
| 90.18 | 0.00 | - | 1 | 5 | 245.00 | 5.63 | -0.08 | -1.40% | 120 | 64 |
| 81.99 | 0.00 | - | 100 | 176 | 250.00 | 6.20 | -0.58 | -8.55% | 77 | 199 |
| 79.61 | 0.00 | - | 1 | 18 | 255.00 | 7.77 | 0.00 | - | 2 | 135 |
| 67.34 | 0.00 | - | 2 | 7 | 260.00 | 7.37 | -1.33 | -15.29% | 40 | 248 |
| 64.41 | 0.00 | - | 3 | 4 | 265.00 | 8.11 | -1.20 | -12.89% | 15 | 268 |
| 55.20 | 0.00 | - | 12 | 12 | 266.00 | 9.84 | 0.00 | - | 5 | 5 |
| 65.32 | 0.00 | - | 100 | 110 | 267.00 | - | - | - | - | - |
| 62.37 | 0.00 | - | - | 16 | 268.00 | 11.26 | 0.00 | - | - | - |
| 61.60 | 0.00 | - | - | 1 | 269.00 | 9.52 | 0.00 | - | 3 | 2 |
| 66.25 | 0.00 | - | 100 | 232 | 270.00 | 9.05 | -0.63 | -6.51% | 22 | 106 |
| 59.13 | 0.00 | - | - | 1 | 272.00 | - | - | - | - | - |
| 59.54 | 0.00 | - | 1 | 24 | 273.00 | - | - | - | - | - |
| 61.25 | 0.00 | - | 2 | 9 | 274.00 | - | - | - | - | - |
| 63.68 | 0.00 | - | 42 | 51 | 275.00 | 9.87 | -0.83 | -7.76% | 2 | 609 |
| 64.44 | 0.00 | - | 33 | 29 | 276.00 | 12.98 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 277.00 | 12.26 | 0.00 | - | 4 | 95 |
| - | - | - | - | - | 278.00 | 12.48 | 0.00 | - | 4 | 16 |
| 61.83 | 0.00 | - | 42 | 45 | 279.00 | 11.57 | 0.00 | - | 12 | 23 |
| 57.82 | 0.00 | - | 1 | 108 | 280.00 | 10.78 | -0.33 | -2.97% | 1 | 672 |
| - | - | - | - | - | 281.00 | 13.41 | 0.00 | - | 1 | 7 |
| 51.74 | 0.00 | - | 4 | 18 | 282.00 | 23.00 | 0.00 | - | - | 6 |
| 33.01 | 0.00 | - | - | 21 | 283.00 | - | - | - | - | - |
| 54.43 | 0.00 | - | 8 | 22 | 284.00 | 14.61 | 0.00 | - | 1 | 287 |
| 50.86 | 0.00 | - | 100 | 423 | 285.00 | 11.84 | -1.29 | -9.82% | 2 | 337 |
| 53.81 | 0.00 | - | 20 | 92 | 286.00 | 13.07 | 0.00 | - | 1 | 166 |
| 32.15 | 0.00 | - | 56 | 191 | 287.00 | 14.82 | 0.00 | - | 2 | 23 |
| 52.47 | 0.00 | - | 20 | 123 | 288.00 | 20.90 | 0.00 | - | - | 9 |
| 34.66 | 0.00 | - | 2 | 101 | 289.00 | 14.15 | 0.00 | - | 1 | 11 |
| 54.32 | 0.00 | - | 2 | 294 | 290.00 | 14.31 | 0.00 | - | 1 | 357 |
| 47.05 | 0.00 | - | 1 | 192 | 295.00 | 15.25 | 0.00 | - | 2 | 99 |
| 48.63 | +1.90 | +4.07% | 1 | 331 | 300.00 | 15.52 | -1.63 | -9.50% | 46 | 421 |
| 46.39 | +2.69 | +6.16% | 15 | 134 | 305.00 | 17.21 | -1.04 | -5.70% | 1 | 132 |
| 43.05 | +2.70 | +6.69% | 20 | 525 | 310.00 | 23.63 | 0.00 | - | 2 | 550 |
| 37.11 | 0.00 | - | 10 | 530 | 315.00 | 20.13 | -0.91 | -4.33% | 5 | 765 |
| 33.46 | 0.00 | - | 131 | 282 | 320.00 | 21.90 | -2.70 | -10.98% | 7 | 547 |
| 33.68 | +3.43 | +11.34% | 33 | 262 | 325.00 | 24.00 | -2.47 | -9.33% | 3 | 232 |
| 30.60 | +2.60 | +9.29% | 6 | 329 | 330.00 | 25.74 | -1.09 | -4.06% | 25 | 210 |
| 29.89 | 0.00 | - | 1 | 26 | 331.00 | 30.83 | 0.00 | - | 1 | 27 |
| 27.46 | 0.00 | - | 3 | 7 | 332.00 | 31.19 | 0.00 | - | 2 | 2 |
| 26.37 | 0.00 | - | 11 | 18 | 333.00 | 34.44 | 0.00 | - | 3 | 103 |
| 26.18 | 0.00 | - | 188 | 219 | 334.00 | - | - | - | - | - |
| 25.15 | 0.00 | - | 42 | 54 | 335.00 | 30.65 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 336.00 | 22.68 | 0.00 | - | - | 7 |
| 19.40 | 0.00 | - | 1 | 4 | 337.00 | 31.01 | +7.85 | +33.89% | 4 | 6 |
| 13.82 | 0.00 | - | 2 | 2 | 338.00 | 29.75 | 0.00 | - | - | 0 |
| 21.98 | 0.00 | - | 4 | 24 | 339.00 | 62.51 | 0.00 | - | 68 | 159 |
| 25.45 | +3.20 | +14.38% | 1 | 28 | 340.00 | 32.00 | -1.92 | -5.66% | 1 | 200 |
| 22.06 | 0.00 | - | 2 | 4 | 341.00 | 39.44 | 0.00 | - | 6 | 7 |
| 8.60 | 0.00 | - | 5 | 30 | 342.00 | 54.14 | 0.00 | - | 11 | 5 |
| 21.27 | 0.00 | - | 1 | 22 | 343.00 | 62.11 | 0.00 | - | - | 0 |
| 16.45 | 0.00 | - | 19 | 16 | 344.00 | 74.85 | 0.00 | - | 1 | 85 |
| 20.57 | 0.00 | - | 6 | 12 | 345.00 | 47.92 | 0.00 | - | 3 | 67 |
| 21.98 | +14.38 | +189.21% | 10 | 5 | 346.00 | 78.71 | 0.00 | - | 1 | 1 |
| 16.50 | 0.00 | - | 6 | 7 | 347.00 | 48.73 | 0.00 | - | 2 | 2 |
| 15.68 | 0.00 | - | 1 | 1 | 348.00 | - | - | - | - | - |
| 13.58 | 0.00 | - | 10 | 3 | 349.00 | 77.05 | 0.00 | - | 8 | 0 |
| 19.04 | +1.06 | +5.90% | 11 | 99 | 350.00 | 40.14 | 0.00 | - | 1 | 39 |
| 14.66 | 0.00 | - | 2 | 2 | 351.00 | - | - | - | - | - |
| 7.81 | 0.00 | - | 1 | 484 | 352.00 | 37.32 | 0.00 | - | - | 12 |
| 17.25 | 0.00 | - | 8 | 66 | 353.00 | 52.21 | 0.00 | - | 2 | 104 |
| 13.24 | 0.00 | - | 10 | 2 | 354.00 | - | - | - | - | - |
| 17.82 | +2.92 | +19.60% | 1 | 7 | 355.00 | 48.00 | 0.00 | - | 1 | 2 |
| 9.58 | 0.00 | - | 1 | 200 | 356.00 | 49.40 | 0.00 | - | 1 | 1 |
| 14.07 | 0.00 | - | 1 | 14 | 357.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | - | 2 | 358.00 | 66.02 | 0.00 | - | - | 0 |
| 18.00 | 0.00 | - | - | 4 | 359.00 | - | - | - | - | - |
| 15.81 | +0.27 | +1.74% | 11 | 99 | 360.00 | 45.00 | 0.00 | - | 1 | 6 |
| 13.93 | 0.00 | - | 5 | 17 | 361.00 | - | - | - | - | - |
| 14.29 | 0.00 | - | 1 | 7 | 362.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 2 | 363.00 | - | - | - | - | - |
| 20.05 | 0.00 | - | 5 | 7 | 364.00 | 82.42 | 0.00 | - | - | 1 |
| 11.69 | 0.00 | - | 90 | 155 | 365.00 | 90.23 | 0.00 | - | 2 | 5 |
| 38.01 | 0.00 | - | - | 1 | 366.00 | - | - | - | - | - |
| - | - | - | - | - | 367.00 | 47.19 | 0.00 | - | 5 | 5 |
| 5.25 | 0.00 | - | 1 | 2 | 368.00 | 47.97 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 369.00 | 48.60 | 0.00 | - | 5 | 5 |
| 12.02 | +0.85 | +7.61% | 2 | 137 | 370.00 | 35.47 | 0.00 | - | - | 5 |
| 10.56 | 0.00 | - | 8 | 54 | 371.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 10 | 21 | 372.00 | 83.91 | 0.00 | - | 9 | 0 |
| 10.00 | 0.00 | - | 6 | 16 | 373.00 | 84.84 | 0.00 | - | - | 1 |
| 7.50 | 0.00 | - | 4 | 4 | 374.00 | 83.61 | 0.00 | - | 5 | 5 |
| 10.80 | +1.20 | +12.50% | 1 | 323 | 375.00 | 56.33 | 0.00 | - | 1 | 121 |
| 9.18 | 0.00 | - | 10 | 10 | 376.00 | 92.56 | 0.00 | - | 9 | 5 |
| 5.22 | 0.00 | - | 4 | 4 | 377.00 | 93.58 | 0.00 | - | 24 | 12 |
| 16.68 | 0.00 | - | 10 | 5 | 378.00 | 91.10 | 0.00 | - | 2 | 27 |
| 8.38 | 0.00 | - | 11 | 55 | 379.00 | 59.59 | 0.00 | - | 5 | 30 |
| 9.50 | +1.40 | +17.28% | 1 | 188 | 380.00 | 61.25 | 0.00 | - | 1 | 2 |
| 8.72 | 0.00 | - | 4 | 30 | 381.00 | 95.47 | 0.00 | - | 2 | 1 |
| 4.08 | 0.00 | - | 2 | 15 | 382.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 113 | 104 | 383.00 | - | - | - | - | - |
| 12.81 | 0.00 | - | 5 | 5 | 384.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 49 | 385.00 | 85.72 | 0.00 | - | 1 | 3 |
| 6.83 | 0.00 | - | 3 | 3 | 386.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 30 | 131 | 387.00 | 102.50 | 0.00 | - | - | 1 |
| 6.42 | 0.00 | - | 7 | 122 | 388.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 47 | 84 | 389.00 | - | - | - | - | - |
| 6.41 | 0.00 | - | 219 | 239 | 390.00 | 92.84 | 0.00 | - | 115 | 512 |
| 6.28 | 0.00 | - | 797 | 904 | 391.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 2 | 392.00 | 113.61 | 0.00 | - | 5 | 2 |
| 6.06 | +1.71 | +39.31% | 2 | 14 | 395.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | - | 1 | 397.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 1 | 3 | 398.00 | 103.86 | 0.00 | - | - | 0 |
| 2.54 | 0.00 | - | 3 | 7 | 399.00 | - | - | - | - | - |
| 5.29 | +1.09 | +25.95% | 4 | 390 | 400.00 | 102.66 | 0.00 | - | 115 | 85 |
| 4.42 | 0.00 | - | 1 | 1 | 401.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | 2 | 218 | 402.00 | - | - | - | - | - |
| 4.65 | +0.50 | +12.05% | 1 | 228 | 405.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 2,700 | 410.00 | 85.16 | 0.00 | - | 10 | 10 |
| 1.76 | 0.00 | - | 425 | 438 | 415.00 | 120.49 | 0.00 | - | 6 | 0 |
| 2.50 | +0.04 | +1.63% | 1 | 383 | 420.00 | 109.73 | 0.00 | - | 2 | 6 |
| 2.14 | 0.00 | - | 1 | 284 | 425.00 | - | - | - | - | - |
| 1.78 | -0.14 | -7.29% | 1 | 583 | 430.00 | - | - | - | - | - |
| 1.86 | +0.27 | +16.98% | 210 | 712 | 435.00 | - | - | - | - | - |
| 1.51 | +0.23 | +17.97% | 62 | 532 | 440.00 | 161.76 | 0.00 | - | 78 | 0 |
| 0.58 | 0.00 | - | 1 | 105 | 445.00 | 161.40 | 0.00 | - | 40 | 0 |
| 1.05 | 0.00 | - | 1 | 22 | 450.00 | 159.58 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 10 | 105 | 455.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 40 | 165 | 460.00 | 175.80 | 0.00 | - | - | 1 |
| 0.68 | 0.00 | - | 40 | 271 | 465.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 20 | 176 | 470.00 | - | - | - | - | - |
| 0.47 | -0.03 | -6.00% | 10 | 151 | 475.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
