Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,946.49 +29.85 (+0.76%) Dow
32,230.52 +368.54 (+1.16%) Nasdaq
11,639.83 +9.32 (+0.08%) Bitcoin USD
27,616.61 -370.31 (-1.32%) CMC Crypto 200
601.63 +1.96 (+0.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.30 | -1.05 | -0.64% | 4 | 1 | 140.00 | 0.01 | 0.00 | - | 203 | 8,647 |
| - | - | - | - | - | 145.00 | 0.02 | 0.00 | - | 1,968 | 4,686 |
| 153.07 | 0.00 | - | 1 | 6 | 150.00 | 0.03 | 0.00 | - | 34 | 909 |
| 150.64 | 0.00 | - | 5 | 5 | 155.00 | 0.02 | 0.00 | - | 50 | 38 |
| - | - | - | - | - | 160.00 | 0.02 | 0.00 | - | 1 | 1,057 |
| 125.99 | 0.00 | - | 10 | 8 | 165.00 | 0.03 | 0.00 | - | 300 | 430 |
| 134.99 | 0.00 | - | 7 | 126 | 170.00 | 0.08 | 0.00 | - | 4 | 651 |
| - | - | - | - | - | 175.00 | 0.04 | 0.00 | - | 10 | 8,129 |
| 125.60 | 0.00 | - | 1 | 8 | 180.00 | 0.04 | 0.00 | - | 1 | 1,628 |
| - | - | - | - | - | 185.00 | 0.06 | 0.00 | - | 2 | 5,931 |
| 111.64 | 0.00 | - | 300 | 317 | 190.00 | 0.07 | 0.00 | - | 7 | 463 |
| - | - | - | - | - | 195.00 | 0.11 | 0.00 | - | 30 | 1,119 |
| 104.53 | -1.31 | -1.24% | 8 | 206 | 200.00 | 0.08 | -0.03 | -27.27% | 127 | 2,153 |
| 94.24 | 0.00 | - | 3 | 3 | 205.00 | 0.13 | 0.00 | - | 11 | 499 |
| 83.69 | 0.00 | - | 1 | 1 | 210.00 | 0.16 | 0.00 | - | 73 | 3,059 |
| - | - | - | - | - | 215.00 | 0.15 | -0.05 | -25.00% | 6 | 4,784 |
| 74.59 | 0.00 | - | 2 | 12 | 220.00 | 0.20 | -0.03 | -13.04% | 37 | 3,571 |
| 67.69 | 0.00 | - | 1 | 4 | 225.00 | 0.22 | -0.09 | -29.03% | 4,029 | 14,144 |
| 74.91 | -1.94 | -2.52% | 1 | 31 | 230.00 | 0.29 | -0.08 | -21.62% | 68 | 13,548 |
| 72.40 | 0.00 | - | 1 | 15 | 235.00 | 0.33 | -0.05 | -13.16% | 23 | 18,844 |
| 66.22 | 0.00 | - | 5 | 356 | 240.00 | 0.42 | -0.05 | -10.64% | 227 | 38,105 |
| 62.71 | 0.00 | - | 15 | 24 | 245.00 | 0.54 | -0.03 | -5.26% | 299 | 35,453 |
| 56.84 | 0.00 | - | 26 | 321 | 250.00 | 0.65 | -0.03 | -4.41% | 367 | 50,473 |
| - | - | - | - | - | 251.00 | 0.70 | 0.00 | - | 236 | 1,655 |
| 53.66 | 0.00 | - | 8 | 20 | 252.00 | 0.73 | -0.13 | -15.12% | 27 | 4,603 |
| 45.18 | 0.00 | - | 2 | 5 | 253.00 | 0.83 | +0.02 | +2.47% | 4 | 1,467 |
| 52.53 | 0.00 | - | 1 | 7 | 254.00 | 0.83 | 0.00 | - | 1 | 1,488 |
| 50.95 | 0.00 | - | 6 | 221 | 255.00 | 0.77 | -0.19 | -19.79% | 590 | 28,366 |
| 37.15 | 0.00 | - | - | 6 | 256.00 | 0.88 | -0.02 | -2.22% | 549 | 4,951 |
| 40.07 | 0.00 | - | 17 | 23 | 257.00 | 0.76 | -0.19 | -20.00% | 638 | 4,330 |
| 34.45 | 0.00 | - | 1 | 8 | 258.00 | 0.93 | -0.06 | -6.06% | 31 | 1,840 |
| 34.27 | 0.00 | - | 4 | 28 | 259.00 | 1.01 | 0.00 | - | 40 | 2,497 |
| 47.08 | 0.00 | - | 13 | 503 | 260.00 | 1.04 | -0.02 | -1.89% | 321 | 31,089 |
| 38.68 | 0.00 | - | 1 | 6 | 261.00 | 1.09 | -0.05 | -4.39% | 83 | 3,774 |
| 37.17 | 0.00 | - | 5 | 6 | 262.00 | 1.05 | -0.15 | -12.50% | 338 | 2,892 |
| 38.86 | 0.00 | - | 20 | 29 | 263.00 | 1.17 | -0.34 | -22.52% | 357 | 2,353 |
| 37.00 | 0.00 | - | 2 | 20 | 264.00 | 1.27 | -0.09 | -6.62% | 122 | 4,590 |
| 43.07 | 0.00 | - | 2 | 159 | 265.00 | 1.34 | -0.01 | -0.74% | 638 | 29,042 |
| 41.09 | 0.00 | - | 10 | 32 | 266.00 | 1.36 | -0.15 | -9.93% | 30 | 4,592 |
| 28.31 | 0.00 | - | 1 | 16 | 267.00 | 1.48 | -0.09 | -5.73% | 311 | 6,058 |
| 41.72 | 0.00 | - | 1 | 36 | 268.00 | 1.54 | -0.05 | -3.14% | 285 | 3,453 |
| 37.07 | 0.00 | - | 1 | 66 | 269.00 | 1.60 | -0.12 | -6.98% | 92 | 3,056 |
| 36.59 | -1.09 | -2.89% | 25 | 2,474 | 270.00 | 1.65 | -0.06 | -3.51% | 1,244 | 64,700 |
| 27.69 | 0.00 | - | 2 | 275 | 271.00 | 1.80 | -0.10 | -5.26% | 311 | 3,375 |
| 36.40 | 0.00 | - | 22 | 74 | 272.00 | 1.79 | -0.12 | -6.28% | 350 | 5,352 |
| 34.44 | 0.00 | - | 2 | 161 | 273.00 | 1.91 | -0.13 | -6.37% | 76 | 2,194 |
| 35.14 | 0.00 | - | 6 | 122 | 274.00 | 1.83 | -0.27 | -12.86% | 91 | 4,412 |
| 33.55 | +0.74 | +2.26% | 39 | 551 | 275.00 | 2.10 | -0.12 | -5.41% | 2,345 | 54,816 |
| 31.88 | -0.01 | -0.03% | 6 | 161 | 276.00 | 2.22 | -0.11 | -4.72% | 250 | 3,196 |
| 31.64 | 0.00 | - | 10 | 206 | 277.00 | 2.45 | -0.05 | -2.00% | 328 | 2,712 |
| 30.27 | +0.26 | +0.87% | 2 | 242 | 278.00 | 2.47 | -0.26 | -9.52% | 139 | 3,095 |
| 28.88 | 0.00 | - | 1 | 217 | 279.00 | 2.74 | +0.03 | +1.11% | 750 | 2,023 |
| 28.67 | -0.57 | -1.95% | 7 | 1,893 | 280.00 | 2.79 | -0.04 | -1.41% | 2,527 | 79,463 |
| 27.86 | -0.71 | -2.49% | 4 | 190 | 281.00 | 2.83 | -0.16 | -5.35% | 271 | 5,625 |
| 26.71 | 0.00 | - | 202 | 640 | 282.00 | 3.07 | -0.31 | -9.17% | 72 | 10,583 |
| 26.42 | 0.00 | - | 29 | 895 | 283.00 | 3.24 | -0.20 | -5.81% | 60 | 4,825 |
| 24.99 | 0.00 | - | 81 | 820 | 284.00 | 3.39 | -0.06 | -1.74% | 657 | 5,285 |
| 23.57 | -1.11 | -4.50% | 113 | 1,588 | 285.00 | 3.59 | -0.05 | -1.37% | 12,658 | 94,895 |
| 23.35 | -0.77 | -3.19% | 1 | 632 | 286.00 | 3.75 | -0.24 | -6.02% | 372 | 2,970 |
| 22.80 | 0.00 | - | 13 | 811 | 287.00 | 3.97 | -0.16 | -3.87% | 195 | 3,661 |
| 22.12 | 0.00 | - | 14 | 1,305 | 288.00 | 4.16 | -0.09 | -2.12% | 240 | 18,519 |
| 20.54 | -0.58 | -2.75% | 31 | 4,391 | 289.00 | 4.49 | -0.13 | -2.81% | 560 | 7,491 |
| 19.60 | -1.42 | -6.76% | 266 | 19,277 | 290.00 | 4.64 | -0.02 | -0.43% | 1,858 | 53,553 |
| 19.94 | -0.01 | -0.05% | 15 | 2,257 | 291.00 | 4.88 | -0.01 | -0.20% | 670 | 15,943 |
| 18.02 | -1.42 | -7.30% | 25 | 4,229 | 292.00 | 5.07 | -0.17 | -3.24% | 1,348 | 8,170 |
| 17.38 | -1.42 | -7.55% | 157 | 1,675 | 293.00 | 5.39 | +0.02 | +0.37% | 127 | 13,153 |
| 16.50 | -1.73 | -9.49% | 124 | 3,410 | 294.00 | 5.72 | -0.10 | -1.72% | 394 | 8,117 |
| 15.92 | -1.33 | -7.71% | 107 | 30,564 | 295.00 | 5.90 | 0.00 | - | 1,942 | 42,671 |
| 15.12 | -1.34 | -8.14% | 97 | 5,711 | 296.00 | 6.10 | -0.35 | -5.43% | 494 | 7,763 |
| 14.37 | -1.66 | -10.36% | 150 | 2,251 | 297.00 | 6.75 | +0.37 | +5.80% | 122 | 3,018 |
| 13.69 | -1.27 | -8.49% | 388 | 2,750 | 298.00 | 6.72 | +0.04 | +0.60% | 179 | 2,909 |
| 12.95 | -1.55 | -10.69% | 105 | 8,310 | 299.00 | 7.19 | +0.03 | +0.42% | 138 | 3,666 |
| 12.31 | -1.50 | -10.86% | 2,687 | 49,976 | 300.00 | 7.41 | +0.03 | +0.41% | 6,799 | 31,986 |
| 11.72 | -1.15 | -8.94% | 210 | 3,775 | 301.00 | 7.83 | +0.15 | +1.95% | 680 | 1,785 |
| 11.12 | -1.06 | -8.70% | 547 | 3,718 | 302.00 | 8.24 | +0.22 | +2.74% | 702 | 3,125 |
| 10.41 | -1.26 | -10.80% | 1,143 | 3,964 | 303.00 | 8.52 | +0.14 | +1.67% | 227 | 1,562 |
| 9.95 | -1.05 | -9.55% | 1,199 | 5,954 | 304.00 | 8.96 | +0.16 | +1.82% | 654 | 5,048 |
| 9.32 | -1.25 | -11.83% | 4,543 | 32,210 | 305.00 | 9.33 | +0.06 | +0.65% | 3,714 | 24,595 |
| 8.76 | -1.22 | -12.22% | 975 | 4,632 | 306.00 | 9.82 | +0.15 | +1.55% | 318 | 3,091 |
| 8.23 | -1.25 | -13.19% | 836 | 10,813 | 307.00 | 10.20 | +0.15 | +1.49% | 473 | 1,287 |
| 7.67 | -1.19 | -13.43% | 752 | 5,358 | 308.00 | 10.80 | +0.07 | +0.65% | 74 | 1,399 |
| 7.21 | -1.12 | -13.45% | 624 | 5,825 | 309.00 | 11.76 | +0.24 | +2.08% | 128 | 761 |
| 6.65 | -1.24 | -15.72% | 10,055 | 43,501 | 310.00 | 11.77 | +0.35 | +3.06% | 1,522 | 7,759 |
| 6.20 | -0.93 | -13.04% | 705 | 2,100 | 311.00 | 12.23 | +0.05 | +0.41% | 114 | 764 |
| 5.74 | -1.13 | -16.45% | 977 | 10,569 | 312.00 | 12.83 | +0.12 | +0.94% | 4 | 1,846 |
| 5.34 | -1.01 | -15.91% | 769 | 1,126 | 313.00 | 13.50 | +0.24 | +1.81% | 10 | 1,249 |
| 4.90 | -1.11 | -18.47% | 777 | 7,885 | 314.00 | 14.01 | -0.25 | -1.75% | 3 | 1,478 |
| 4.50 | -1.02 | -18.48% | 1,753 | 25,580 | 315.00 | 14.63 | +0.43 | +3.03% | 143 | 5,933 |
| 4.17 | -0.96 | -18.71% | 745 | 2,270 | 316.00 | 15.38 | -0.29 | -1.85% | 33 | 1,022 |
| 3.82 | -0.82 | -17.67% | 185 | 8,721 | 317.00 | 16.18 | +0.89 | +5.82% | 36 | 107 |
| 3.50 | -0.88 | -20.09% | 402 | 2,768 | 318.00 | 17.50 | +0.54 | +3.18% | 10 | 239 |
| 3.20 | -0.82 | -20.40% | 667 | 2,114 | 319.00 | 17.24 | 0.00 | - | 1 | 41 |
| 2.86 | -0.81 | -22.07% | 2,651 | 72,604 | 320.00 | 17.01 | -1.19 | -6.54% | 25 | 9,405 |
| 2.62 | -0.68 | -20.61% | 410 | 1,958 | 321.00 | 18.95 | +2.79 | +17.26% | 25 | 51 |
| 2.38 | -0.71 | -22.98% | 32 | 2,904 | 322.00 | 16.85 | 0.00 | - | 4 | 198 |
| 2.16 | -0.66 | -23.40% | 194 | 1,439 | 323.00 | 20.86 | -0.39 | -1.84% | 1 | 137 |
| 1.90 | -0.58 | -23.39% | 148 | 1,982 | 324.00 | 20.99 | 0.00 | - | 4 | 348 |
| 1.70 | -0.66 | -27.97% | 866 | 12,328 | 325.00 | 22.65 | +1.06 | +4.91% | 13 | 316 |
| 1.57 | -0.47 | -23.04% | 438 | 2,624 | 326.00 | 21.60 | -5.42 | -20.06% | 1 | 126 |
| 1.39 | -0.45 | -24.46% | 35 | 748 | 327.00 | 24.69 | +2.54 | +11.47% | 10 | 23 |
| 1.24 | -0.42 | -25.30% | 442 | 1,321 | 328.00 | 31.93 | 0.00 | - | 5 | 42 |
| 1.09 | -0.46 | -29.68% | 147 | 947 | 329.00 | - | - | - | - | - |
| 0.96 | -0.41 | -29.93% | 456 | 69,853 | 330.00 | 25.30 | -1.28 | -4.82% | 147 | 4,063 |
| 0.78 | -0.20 | -20.41% | 542 | 3,365 | 332.00 | 34.47 | 0.00 | - | 1 | 2 |
| 0.58 | -0.26 | -30.95% | 10 | 1,264 | 334.00 | 34.68 | 0.00 | - | 1 | 0 |
| 0.52 | -0.30 | -36.59% | 113 | 17,456 | 335.00 | 31.98 | +1.24 | +4.03% | 5 | 107 |
| 0.45 | -0.26 | -36.62% | 7 | 974 | 336.00 | 31.95 | 0.00 | - | 31 | 36 |
| 0.38 | -0.17 | -30.91% | 91 | 688 | 338.00 | 47.07 | 0.00 | - | 1 | 1 |
| 0.29 | -0.14 | -32.56% | 246 | 17,102 | 340.00 | 36.22 | 0.00 | - | 6 | 16 |
| 0.22 | -0.10 | -31.25% | 23 | 264 | 342.00 | 42.46 | 0.00 | - | 4 | 1 |
| 0.15 | -0.10 | -40.00% | 10 | 1,873 | 345.00 | 40.95 | 0.00 | - | 1 | 15 |
| 0.10 | -0.03 | -23.08% | 146 | 5,439 | 350.00 | 46.10 | +1.54 | +3.46% | 50 | 940 |
| 0.07 | -0.02 | -22.22% | 81 | 25,808 | 355.00 | 43.55 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 93 | 25,217 | 360.00 | 65.65 | 0.00 | - | 20 | 10 |
| 0.04 | 0.00 | - | 39 | 553 | 365.00 | 72.78 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 366 | 370.00 | 64.00 | 0.00 | - | 30 | 14 |
| 0.02 | 0.00 | - | 366 | 206 | 375.00 | 86.34 | 0.00 | - | 13 | 13 |
| 0.01 | -0.01 | -50.00% | 25 | 134 | 380.00 | 91.39 | 0.00 | - | 54 | 27 |
| 0.01 | -0.01 | -50.00% | 11 | 70 | 385.00 | 96.76 | 0.00 | - | - | 75 |
| 0.01 | 0.00 | - | 101 | 133 | 390.00 | 90.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 311 | 395.00 | 105.65 | 0.00 | - | - | 131 |
| 0.01 | 0.00 | - | 95 | 264 | 400.00 | 110.99 | 0.00 | - | 2 | 56 |
| 0.01 | 0.00 | - | 100 | 251 | 405.00 | 112.02 | 0.00 | - | 248 | 135 |
| 0.01 | 0.00 | - | 2 | 2,057 | 410.00 | 110.31 | 0.00 | - | 2 | 1 |
© 2023 Yahoo. All rights reserved.
