Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,946.88 +30.24 (+0.77%) Dow
32,210.41 +348.43 (+1.09%) Nasdaq
11,660.60 +30.08 (+0.26%) Bitcoin USD
27,973.73 +417.20 (+1.51%) CMC Crypto 200
608.77 +9.10 (+1.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Calls
19 May 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.85 | 0.00 | - | 1 | 2 | 135.00 | 0.03 | 0.00 | - | 1 | 4,171 |
| - | - | - | - | - | 140.00 | 0.06 | 0.00 | - | 39 | 282 |
| - | - | - | - | - | 145.00 | 0.07 | 0.00 | - | 1 | 259 |
| 155.05 | +16.13 | +11.61% | 8 | 23 | 150.00 | 0.07 | +0.01 | +16.67% | 140 | 438 |
| 151.19 | 0.00 | - | 5 | 5 | 155.00 | 0.09 | 0.00 | - | 109 | 3,265 |
| - | - | - | - | - | 160.00 | 0.13 | 0.00 | - | 364 | 641 |
| 125.03 | 0.00 | - | 11 | 13 | 165.00 | 0.11 | 0.00 | - | 20 | 1,544 |
| - | - | - | - | - | 170.00 | 0.10 | 0.00 | - | 58 | 984 |
| - | - | - | - | - | 175.00 | 0.15 | 0.00 | - | 150 | 401 |
| 119.73 | 0.00 | - | 16 | 16 | 180.00 | 0.17 | 0.00 | - | 327 | 807 |
| - | - | - | - | - | 185.00 | 0.22 | 0.00 | - | 262 | 954 |
| - | - | - | - | - | 190.00 | 0.21 | -0.04 | -16.00% | 1 | 659 |
| - | - | - | - | - | 195.00 | 0.27 | -0.02 | -6.90% | 501 | 464 |
| 105.72 | -1.02 | -0.96% | 1 | 11 | 200.00 | 0.30 | -0.06 | -16.67% | 30 | 1,232 |
| 95.30 | 0.00 | - | 3 | 4 | 205.00 | 0.37 | -0.02 | -5.13% | 1 | 1,424 |
| - | - | - | - | - | 210.00 | 0.47 | -0.05 | -9.62% | 2 | 3,303 |
| 79.08 | 0.00 | - | - | 1 | 215.00 | 0.63 | 0.00 | - | 6,853 | 2,482 |
| 85.39 | 0.00 | - | 1 | 2 | 220.00 | 0.66 | -0.01 | -1.49% | 3 | 3,041 |
| 80.25 | +3.31 | +4.30% | 1 | 261 | 225.00 | 0.70 | -0.16 | -18.60% | 2 | 16,413 |
| 78.18 | 0.00 | - | 7 | 42 | 230.00 | 0.88 | -0.05 | -5.38% | 3 | 4,370 |
| 60.02 | 0.00 | - | 1 | 2 | 235.00 | 0.97 | -0.12 | -11.01% | 957 | 15,089 |
| 71.09 | 0.00 | - | 24 | 42 | 240.00 | 1.18 | -0.11 | -8.53% | 67 | 8,189 |
| 57.46 | 0.00 | - | 11 | 18 | 245.00 | 1.53 | -0.06 | -3.77% | 911 | 7,617 |
| 50.19 | 0.00 | - | 17 | 29 | 246.00 | 1.62 | 0.00 | - | 4 | 274 |
| 67.77 | 0.00 | - | 4 | 7 | 247.00 | 1.60 | 0.00 | - | 1 | 2,765 |
| - | - | - | - | - | 248.00 | 1.72 | 0.00 | - | 47 | 5,038 |
| - | - | - | - | - | 249.00 | 1.76 | 0.00 | - | 46 | 357 |
| 59.50 | 0.00 | - | 1 | 189 | 250.00 | 1.55 | -0.22 | -12.43% | 122 | 26,697 |
| - | - | - | - | - | 251.00 | 1.88 | 0.00 | - | 30 | 337 |
| 63.17 | 0.00 | - | - | 0 | 252.00 | 1.92 | -0.05 | -2.54% | 2 | 2,596 |
| 62.38 | 0.00 | - | 4 | 9 | 253.00 | 1.73 | +0.04 | +2.37% | 5 | 465 |
| 57.93 | 0.00 | - | 2 | 1 | 254.00 | 1.99 | -0.12 | -5.69% | 5 | 356 |
| 53.10 | 0.00 | - | 2 | 20 | 255.00 | 1.90 | -0.30 | -13.64% | 33 | 3,707 |
| 50.15 | 0.00 | - | 1 | 2 | 256.00 | 2.14 | -0.06 | -2.73% | 7 | 829 |
| 36.27 | 0.00 | - | 2 | 7 | 257.00 | 2.05 | -0.27 | -11.64% | 1 | 632 |
| 31.21 | 0.00 | - | - | 8 | 258.00 | 2.12 | -0.34 | -13.82% | 2 | 574 |
| 53.47 | 0.00 | - | 2 | 16 | 259.00 | 2.26 | -0.34 | -13.08% | 3 | 450 |
| 48.14 | -0.13 | -0.27% | 20 | 268 | 260.00 | 2.25 | -0.30 | -11.76% | 126 | 29,234 |
| 37.81 | 0.00 | - | 3 | 50 | 261.00 | 2.36 | -0.34 | -12.59% | 3 | 1,682 |
| 36.20 | 0.00 | - | 1 | 16 | 262.00 | 2.76 | 0.00 | - | 5 | 366 |
| 39.43 | 0.00 | - | 9 | 87 | 263.00 | 2.78 | -0.12 | -4.14% | 1 | 483 |
| 34.45 | 0.00 | - | 2 | 19 | 264.00 | 2.70 | -0.23 | -7.85% | 74 | 516 |
| 43.95 | -0.19 | -0.43% | 70 | 391 | 265.00 | 2.81 | -0.29 | -9.35% | 14 | 9,054 |
| 35.49 | 0.00 | - | 1 | 375 | 266.00 | 3.02 | -0.16 | -5.03% | 43 | 474 |
| 38.08 | 0.00 | - | 1 | 176 | 267.00 | 3.01 | -0.39 | -11.47% | 14 | 763 |
| 29.41 | 0.00 | - | 2 | 32 | 268.00 | 3.11 | -0.43 | -12.15% | 9 | 399 |
| 31.29 | 0.00 | - | 1 | 205 | 269.00 | 3.77 | +0.07 | +1.89% | 1 | 1,744 |
| 40.56 | 0.00 | - | 89 | 725 | 270.00 | 3.20 | -0.48 | -13.04% | 1,171 | 36,233 |
| 33.66 | 0.00 | - | 1 | 42 | 271.00 | 3.46 | -0.43 | -11.05% | 14 | 367 |
| 39.54 | 0.00 | - | 2 | 93 | 272.00 | 3.52 | -0.54 | -13.30% | 54 | 1,047 |
| 37.56 | 0.00 | - | 6 | 74 | 273.00 | 3.75 | -0.49 | -11.56% | 5 | 1,172 |
| 38.75 | 0.00 | - | 1 | 487 | 274.00 | 3.85 | -0.57 | -12.90% | 15 | 850 |
| 35.17 | -1.19 | -3.27% | 12 | 397 | 275.00 | 3.87 | -0.51 | -11.64% | 681 | 23,232 |
| 35.54 | 0.00 | - | 1 | 289 | 276.00 | 4.03 | -0.58 | -12.58% | 823 | 13,634 |
| 27.62 | 0.00 | - | 1 | 1,322 | 277.00 | 4.57 | -0.32 | -6.54% | 57 | 1,418 |
| 33.63 | 0.00 | - | 4 | 316 | 278.00 | 4.52 | -0.52 | -10.32% | 11 | 980 |
| 31.43 | -1.15 | -3.53% | 54 | 546 | 279.00 | 4.68 | -0.59 | -11.20% | 81 | 416 |
| 30.53 | -2.16 | -6.61% | 5 | 4,569 | 280.00 | 4.77 | -0.54 | -10.17% | 154 | 7,462 |
| 23.16 | 0.00 | - | 11 | 424 | 281.00 | 5.00 | -0.48 | -8.76% | 16 | 3,162 |
| 30.42 | -1.39 | -4.37% | 2 | 433 | 282.00 | 5.23 | -0.75 | -12.54% | 34 | 825 |
| 29.49 | 0.00 | - | 10 | 417 | 283.00 | 5.71 | -0.45 | -7.31% | 90 | 636 |
| 31.41 | 0.00 | - | 1 | 641 | 284.00 | 5.92 | -0.35 | -5.58% | 22 | 1,313 |
| 27.89 | -0.26 | -0.92% | 3 | 938 | 285.00 | 5.68 | -0.67 | -10.55% | 838 | 22,800 |
| 26.57 | -1.69 | -5.98% | 3 | 553 | 286.00 | 6.00 | -0.54 | -8.26% | 89 | 1,256 |
| 26.97 | 0.00 | - | 2 | 466 | 287.00 | 6.65 | -0.30 | -4.32% | 6 | 971 |
| 26.26 | 0.00 | - | 19 | 979 | 288.00 | 7.00 | -0.18 | -2.51% | 13 | 2,821 |
| 23.84 | +3.62 | +17.90% | 94 | 854 | 289.00 | 7.25 | -0.27 | -3.59% | 35 | 1,572 |
| 24.29 | -0.46 | -1.86% | 33 | 4,393 | 290.00 | 6.76 | -0.79 | -10.46% | 2,009 | 35,499 |
| 23.25 | 0.00 | - | 10 | 928 | 291.00 | 7.20 | -0.84 | -10.45% | 4 | 1,690 |
| 21.62 | -1.18 | -5.18% | 2 | 540 | 292.00 | 7.56 | -0.76 | -9.13% | 21 | 2,891 |
| 20.91 | -1.58 | -7.03% | 3 | 1,031 | 293.00 | 7.83 | -0.48 | -5.78% | 23 | 1,214 |
| 21.85 | 0.00 | - | 11 | 1,042 | 294.00 | 8.69 | -0.03 | -0.34% | 114 | 3,844 |
| 20.67 | -0.45 | -2.13% | 35 | 12,351 | 295.00 | 8.20 | -0.95 | -10.38% | 51 | 10,556 |
| 20.41 | 0.00 | - | 16 | 4,177 | 296.00 | 8.75 | -0.45 | -4.89% | 49 | 1,414 |
| 19.72 | 0.00 | - | 12 | 1,531 | 297.00 | 9.20 | -0.57 | -5.83% | 115 | 2,407 |
| 17.56 | -1.44 | -7.58% | 1 | 2,454 | 298.00 | 9.50 | -0.58 | -5.75% | 19 | 948 |
| 16.80 | -1.32 | -7.28% | 5 | 625 | 299.00 | 10.75 | +0.48 | +4.67% | 11 | 1,638 |
| 17.35 | -0.15 | -0.86% | 275 | 23,231 | 300.00 | 9.61 | -0.89 | -8.48% | 1,315 | 11,073 |
| 16.30 | -0.71 | -4.17% | 85 | 1,526 | 301.00 | 10.43 | -0.92 | -8.11% | 41 | 1,267 |
| 16.03 | -0.24 | -1.48% | 23 | 1,052 | 302.00 | 11.33 | -0.19 | -1.65% | 6 | 906 |
| 15.13 | -0.73 | -4.60% | 277 | 623 | 303.00 | 10.66 | -1.21 | -10.19% | 285 | 6,536 |
| 15.14 | -0.26 | -1.69% | 187 | 1,255 | 304.00 | 11.58 | -0.46 | -3.82% | 171 | 742 |
| 14.51 | -0.36 | -2.42% | 584 | 2,905 | 305.00 | 11.50 | -0.85 | -6.88% | 614 | 2,139 |
| 13.56 | -0.46 | -3.28% | 345 | 2,594 | 306.00 | 11.80 | -0.92 | -7.23% | 40 | 770 |
| 12.98 | -0.67 | -4.91% | 190 | 1,926 | 307.00 | 12.60 | -0.94 | -6.94% | 223 | 1,844 |
| 12.22 | -0.85 | -6.50% | 53 | 1,498 | 308.00 | 13.14 | -0.66 | -4.78% | 36 | 2,973 |
| 11.61 | -0.75 | -6.07% | 37 | 1,461 | 309.00 | 14.45 | 0.00 | - | 169 | 1,227 |
| 11.60 | -0.35 | -2.93% | 177 | 11,802 | 310.00 | 13.82 | -1.01 | -6.81% | 44 | 7,108 |
| 10.17 | -0.85 | -7.71% | 483 | 2,185 | 311.00 | 14.36 | -0.48 | -3.23% | 97 | 365 |
| 10.16 | -0.50 | -4.69% | 189 | 2,135 | 312.00 | 15.21 | -0.37 | -2.37% | 15 | 326 |
| 9.69 | -0.40 | -3.96% | 333 | 1,258 | 313.00 | 15.72 | -0.64 | -3.91% | 20 | 528 |
| 9.20 | -0.42 | -4.37% | 426 | 5,596 | 314.00 | 16.98 | 0.00 | - | 360 | 517 |
| 9.01 | -0.24 | -2.59% | 176 | 39,692 | 315.00 | 16.52 | -0.84 | -4.84% | 6 | 319 |
| 8.53 | -0.29 | -3.29% | 656 | 1,184 | 316.00 | 18.08 | -0.23 | -1.26% | 2 | 261 |
| 7.86 | -0.53 | -6.32% | 196 | 1,589 | 317.00 | 18.60 | 0.00 | - | 120 | 281 |
| 7.30 | -0.59 | -7.48% | 236 | 1,525 | 318.00 | 19.20 | 0.00 | - | 10 | 240 |
| 6.78 | -0.52 | -7.12% | 444 | 683 | 319.00 | 19.99 | +0.81 | +4.22% | 5 | 181 |
| 6.63 | -0.61 | -8.43% | 644 | 18,371 | 320.00 | 19.99 | 0.00 | - | 55 | 377 |
| 6.13 | -0.59 | -8.78% | 270 | 565 | 321.00 | 19.26 | 0.00 | - | 1 | 489 |
| 5.70 | -0.19 | -3.23% | 367 | 561 | 322.00 | 33.00 | 0.00 | - | 120 | 417 |
| 5.22 | -0.58 | -10.00% | 4 | 3,982 | 323.00 | 35.91 | 0.00 | - | 155 | 477 |
| 4.99 | -0.46 | -8.44% | 14 | 1,245 | 324.00 | 34.45 | 0.00 | - | 20 | 342 |
| 4.97 | -0.31 | -5.87% | 964 | 16,547 | 325.00 | 23.39 | 0.00 | - | 22 | 265 |
| 4.18 | -0.84 | -16.73% | 5 | 1,090 | 326.00 | 29.01 | 0.00 | - | 3 | 113 |
| 4.17 | -0.42 | -9.15% | 2 | 284 | 327.00 | 24.60 | 0.00 | - | 1 | 396 |
| 3.87 | -0.50 | -11.44% | 5 | 1,454 | 328.00 | 30.90 | 0.00 | - | 15 | 610 |
| 3.47 | -0.37 | -9.64% | 1 | 4,242 | 329.00 | 27.05 | -9.19 | -25.36% | 2 | 632 |
| 3.40 | -0.41 | -10.76% | 241 | 16,852 | 330.00 | 27.98 | +1.33 | +4.99% | 51 | 659 |
| 3.40 | 0.00 | - | 106 | 495 | 331.00 | 32.53 | 0.00 | - | 2 | 438 |
| 2.85 | -0.47 | -14.16% | 26 | 364 | 332.00 | 30.50 | +1.20 | +4.10% | 1 | 411 |
| 2.55 | -0.54 | -17.48% | 32 | 8,630 | 333.00 | 25.22 | 0.00 | - | 5 | 410 |
| 2.44 | -0.31 | -11.27% | 457 | 766 | 334.00 | 28.51 | 0.00 | - | 1 | 377 |
| 2.31 | -0.33 | -12.50% | 216 | 26,556 | 335.00 | 28.15 | 0.00 | - | 5 | 579 |
| 1.95 | -0.40 | -17.02% | 17 | 1,620 | 336.00 | 35.41 | 0.00 | - | 2 | 348 |
| 1.86 | -0.18 | -8.82% | 66 | 420 | 337.00 | 29.07 | 0.00 | - | 20 | 1 |
| 2.11 | 0.00 | - | 5 | 117 | 338.00 | 40.55 | 0.00 | - | 5 | 24 |
| 1.82 | 0.00 | - | 42 | 152 | 339.00 | 32.04 | 0.00 | - | 2 | 1 |
| 1.47 | -0.30 | -16.95% | 87 | 3,024 | 340.00 | 35.20 | +0.20 | +0.57% | 22 | 75 |
| 1.55 | 0.00 | - | 4 | 138 | 341.00 | 37.51 | 0.00 | - | - | 0 |
| 1.57 | 0.00 | - | 17 | 1,217 | 342.00 | 36.27 | -0.85 | -2.29% | 40 | 0 |
| 1.12 | -0.19 | -14.50% | 1 | 513 | 343.00 | 37.91 | 0.00 | - | - | 0 |
| 1.08 | -0.26 | -19.40% | 4 | 556 | 344.00 | 39.70 | 0.00 | - | - | 0 |
| 0.92 | -0.31 | -25.20% | 17 | 21,035 | 345.00 | 41.83 | +3.23 | +8.37% | 20 | 3 |
| 1.05 | 0.00 | - | 6 | 37 | 346.00 | 46.55 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 8 | 138 | 347.00 | 52.42 | 0.00 | - | 7 | 0 |
| 0.91 | 0.00 | - | 4 | 18 | 348.00 | 53.13 | 0.00 | - | 2 | 1 |
| 0.77 | 0.00 | - | 3 | 291 | 349.00 | 49.57 | 0.00 | - | 10 | 0 |
| 0.59 | -0.21 | -26.25% | 6 | 2,005 | 350.00 | 44.66 | 0.00 | - | 12 | 12 |
| 0.48 | -0.05 | -9.43% | 1 | 463 | 355.00 | 59.99 | 0.00 | - | 20 | 10 |
| 0.26 | -0.08 | -23.53% | 105 | 31,338 | 360.00 | 69.58 | 0.00 | - | 340 | 286 |
| 0.10 | 0.00 | - | 1 | 216 | 365.00 | 74.07 | 0.00 | - | 340 | 170 |
| 0.11 | -0.03 | -21.43% | 1 | 168 | 370.00 | 73.57 | 0.00 | - | 2 | 78 |
| 0.08 | -0.01 | -11.11% | 4 | 172 | 375.00 | 84.26 | 0.00 | - | 502 | 263 |
| 0.09 | 0.00 | - | 1 | 444 | 380.00 | 88.83 | 0.00 | - | 20 | 10 |
| 0.05 | +0.02 | +66.67% | 1 | 156 | 385.00 | 94.66 | 0.00 | - | 960 | 480 |
| 0.05 | 0.00 | - | 4 | 2,422 | 390.00 | 94.39 | 0.00 | - | 2 | 150 |
| 0.05 | 0.00 | - | 28 | 28 | 395.00 | 87.44 | 0.00 | - | 2 | 1 |
| 0.04 | -0.01 | -20.00% | 1 | 3 | 400.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 4 | 405.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
