Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,419.35 +532.15 (+1.91%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.24 | 0.00 | - | 2 | 6 | 185.00 | 0.17 | -0.04 | -19.05% | 117 | 1,042 |
| 100.44 | 0.00 | - | 1 | 1 | 190.00 | 0.21 | -0.19 | -47.50% | 1 | 1,081 |
| 108.81 | 0.00 | - | 20 | 21 | 195.00 | 0.63 | 0.00 | - | 1 | 507 |
| 96.04 | 0.00 | - | 1 | 20 | 196.00 | 0.26 | -0.34 | -56.67% | 4 | 390 |
| 110.00 | 0.00 | - | 4 | 65 | 197.00 | 0.58 | 0.00 | - | 1 | 1,597 |
| 106.43 | 0.00 | - | 41 | 41 | 198.00 | 0.27 | -0.75 | -73.53% | 4 | 15 |
| 105.35 | 0.00 | - | 20 | 20 | 199.00 | 0.29 | -0.06 | -17.14% | 13 | 124 |
| 107.87 | 0.00 | - | 3 | 78 | 200.00 | 0.30 | -0.03 | -9.09% | 40 | 3,460 |
| 78.18 | 0.00 | - | 1 | 22 | 205.00 | 0.73 | 0.00 | - | 20 | 3,816 |
| 105.85 | 0.00 | - | 3 | 56 | 210.00 | 0.41 | -0.09 | -18.00% | 2 | 3,410 |
| 96.09 | 0.00 | - | 8 | 27 | 215.00 | 0.47 | -0.09 | -16.07% | 20 | 5,049 |
| 92.34 | 0.00 | - | 1 | 13 | 220.00 | 0.54 | -0.09 | -14.29% | 97 | 13,346 |
| 69.40 | 0.00 | - | 1 | 34 | 225.00 | 0.63 | -0.11 | -14.86% | 8 | 1,136 |
| 63.57 | 0.00 | - | 10 | 69 | 230.00 | 0.73 | -0.12 | -14.12% | 4 | 1,427 |
| 64.80 | 0.00 | - | 10 | 61 | 235.00 | 1.06 | 0.00 | - | 118 | 1,103 |
| 63.67 | 0.00 | - | 51 | 89 | 240.00 | 0.97 | -0.20 | -17.09% | 110 | 2,281 |
| 70.46 | 0.00 | - | 15 | 45 | 245.00 | 1.16 | -0.21 | -15.33% | 72 | 1,541 |
| 61.62 | 0.00 | - | 2 | 130 | 250.00 | 1.30 | -0.27 | -17.20% | 298 | 12,048 |
| 63.98 | 0.00 | - | 6 | 54 | 251.00 | 1.38 | -0.24 | -14.81% | 1,197 | 423 |
| 55.00 | 0.00 | - | 1 | 35 | 252.00 | 1.48 | -0.34 | -18.68% | 178 | 151 |
| 62.40 | 0.00 | - | 2 | 10 | 253.00 | 1.78 | 0.00 | - | 38 | 120 |
| 47.11 | 0.00 | - | 1 | 21 | 254.00 | 1.84 | 0.00 | - | 33 | 46 |
| 66.30 | +9.47 | +16.66% | 1 | 63 | 255.00 | 1.54 | -0.46 | -23.00% | 59 | 7,577 |
| 59.47 | 0.00 | - | 10 | 11 | 256.00 | 2.22 | 0.00 | - | 2 | 133 |
| 35.49 | 0.00 | - | 1 | 14 | 257.00 | 1.64 | -1.26 | -43.45% | 2 | 54 |
| 46.40 | 0.00 | - | 1 | 0 | 258.00 | 1.72 | -1.28 | -42.67% | 25 | 96 |
| 56.71 | 0.00 | - | 1 | 3 | 259.00 | 2.00 | -0.27 | -11.89% | 1 | 185 |
| 64.03 | +8.31 | +14.91% | 12 | 387 | 260.00 | 1.84 | -0.36 | -16.36% | 54 | 15,899 |
| 51.59 | 0.00 | - | 20 | 98 | 261.00 | 2.20 | -0.34 | -13.39% | 1 | 329 |
| 54.17 | 0.00 | - | 1 | 23 | 262.00 | 1.99 | -0.39 | -16.39% | 13 | 160 |
| 36.23 | 0.00 | - | 1 | 30 | 263.00 | 2.03 | -0.45 | -18.15% | 15 | 142 |
| 48.25 | 0.00 | - | 2 | 59 | 264.00 | 2.29 | -0.52 | -18.51% | 1 | 75 |
| 47.64 | 0.00 | - | 1 | 203 | 265.00 | 2.20 | -0.59 | -21.15% | 132 | 18,777 |
| 48.25 | 0.00 | - | 1 | 20 | 266.00 | 2.95 | 0.00 | - | 8 | 448 |
| 53.21 | 0.00 | - | 4 | 79 | 267.00 | 2.32 | -0.58 | -20.00% | 22 | 134 |
| 45.26 | 0.00 | - | 1 | 176 | 268.00 | 2.48 | -0.46 | -15.65% | 5 | 2,539 |
| 26.75 | 0.00 | - | 1 | 10 | 269.00 | 2.90 | -0.25 | -7.94% | 1 | 454 |
| 54.97 | +5.15 | +10.34% | 5 | 3,148 | 270.00 | 2.57 | -0.52 | -16.83% | 617 | 3,354 |
| 30.87 | 0.00 | - | 3 | 9 | 271.00 | 2.70 | -0.50 | -15.62% | 40 | 357 |
| 29.97 | 0.00 | - | 20 | 38 | 272.00 | 3.50 | 0.00 | - | 8 | 131 |
| 41.20 | 0.00 | - | 1 | 14 | 273.00 | 2.90 | -0.60 | -17.14% | 1 | 80 |
| 39.39 | 0.00 | - | 1 | 25 | 274.00 | 3.73 | 0.00 | - | 1 | 96 |
| 49.22 | +2.66 | +5.71% | 2 | 247 | 275.00 | 3.00 | -0.69 | -18.70% | 363 | 2,570 |
| 38.99 | 0.00 | - | 1 | 186 | 276.00 | 3.85 | 0.00 | - | 3 | 289 |
| 26.01 | 0.00 | - | 1 | 105 | 277.00 | 3.31 | -1.29 | -28.04% | 1 | 372 |
| 25.44 | 0.00 | - | 10 | 193 | 278.00 | 4.32 | 0.00 | - | 2 | 151 |
| 25.23 | 0.00 | - | 2 | 135 | 279.00 | 4.54 | 0.00 | - | 6 | 298 |
| 46.39 | +7.66 | +19.78% | 208 | 10,358 | 280.00 | 3.60 | -0.71 | -16.47% | 666 | 8,484 |
| 35.11 | 0.00 | - | 1 | 320 | 281.00 | 3.84 | -0.68 | -15.04% | 146 | 498 |
| 38.89 | 0.00 | - | 1 | 429 | 282.00 | 3.80 | -0.85 | -18.28% | 2 | 726 |
| 34.30 | 0.00 | - | 1 | 527 | 283.00 | 4.92 | 0.00 | - | 1 | 175 |
| 26.02 | 0.00 | - | 1 | 149 | 284.00 | 4.31 | -0.63 | -12.75% | 217 | 245 |
| 42.98 | +8.29 | +23.90% | 12 | 753 | 285.00 | 4.20 | -0.87 | -17.16% | 43 | 3,245 |
| 31.17 | 0.00 | - | 2 | 295 | 286.00 | 4.57 | -0.71 | -13.45% | 6 | 468 |
| 33.21 | 0.00 | - | 2 | 237 | 287.00 | 4.73 | -1.17 | -19.83% | 3 | 937 |
| 31.38 | 0.00 | - | 3 | 93 | 288.00 | 4.65 | -0.98 | -17.41% | 14 | 732 |
| 31.58 | 0.00 | - | 1 | 131 | 289.00 | 5.07 | -1.84 | -26.63% | 181 | 295 |
| 37.34 | +2.62 | +7.55% | 4 | 5,222 | 290.00 | 5.05 | -1.00 | -16.53% | 135 | 2,850 |
| 27.52 | 0.00 | - | 1 | 251 | 291.00 | 5.14 | -1.31 | -20.31% | 39 | 107 |
| 29.54 | 0.00 | - | 1 | 375 | 292.00 | 5.30 | -1.10 | -17.19% | 4 | 2,532 |
| 24.94 | 0.00 | - | 61 | 186 | 293.00 | 5.45 | -1.22 | -18.29% | 6 | 313 |
| 24.64 | 0.00 | - | 1 | 230 | 294.00 | 5.89 | -1.07 | -15.37% | 26 | 349 |
| 34.73 | +4.45 | +14.70% | 14 | 1,004 | 295.00 | 6.02 | -0.97 | -13.88% | 71 | 1,260 |
| 30.75 | +7.85 | +34.28% | 2 | 137 | 296.00 | 7.46 | 0.00 | - | 1 | 317 |
| 26.05 | 0.00 | - | 2 | 184 | 297.00 | 6.39 | -1.10 | -14.69% | 3 | 706 |
| 28.24 | 0.00 | - | 3 | 236 | 298.00 | 6.42 | -1.38 | -17.69% | 1 | 347 |
| 25.72 | 0.00 | - | 1 | 186 | 299.00 | 7.89 | -0.51 | -6.07% | 1 | 614 |
| 29.95 | +3.24 | +12.13% | 36 | 1,548 | 300.00 | 6.87 | -1.35 | -16.42% | 554 | 2,684 |
| 26.02 | 0.00 | - | 10 | 170 | 301.00 | 7.15 | -1.37 | -16.08% | 17 | 135 |
| 18.82 | 0.00 | - | 11 | 478 | 302.00 | 7.62 | -1.37 | -15.24% | 4 | 670 |
| 28.00 | +5.90 | +26.70% | 3 | 259 | 303.00 | 8.06 | -0.95 | -10.54% | 21 | 228 |
| 27.88 | +4.55 | +19.50% | 33 | 293 | 304.00 | 8.02 | -1.31 | -14.04% | 212 | 563 |
| 26.98 | +3.46 | +14.71% | 76 | 5,843 | 305.00 | 8.01 | -1.73 | -17.76% | 84 | 1,877 |
| 24.90 | +2.75 | +12.42% | 29 | 78 | 306.00 | 8.71 | -1.27 | -12.73% | 4 | 75 |
| 23.72 | +7.31 | +44.55% | 8 | 298 | 307.00 | 8.50 | -1.78 | -17.32% | 432 | 160 |
| 24.69 | +3.50 | +16.52% | 9 | 418 | 308.00 | 9.40 | -1.39 | -12.88% | 30 | 275 |
| 23.75 | +6.35 | +36.49% | 147 | 266 | 309.00 | 9.44 | -1.56 | -14.18% | 2 | 151 |
| 23.35 | +3.34 | +16.69% | 50 | 1,679 | 310.00 | 9.40 | -1.80 | -16.07% | 103 | 1,728 |
| 18.63 | 0.00 | - | 4 | 99 | 311.00 | 9.78 | -1.79 | -15.47% | 266 | 354 |
| 18.63 | 0.00 | - | 18 | 680 | 312.00 | 10.31 | -2.10 | -16.92% | 35 | 429 |
| 19.94 | +1.95 | +10.84% | 16 | 379 | 313.00 | 10.84 | -2.25 | -17.19% | 4 | 81 |
| 18.80 | +2.00 | +11.90% | 3 | 438 | 314.00 | 10.91 | -1.81 | -14.23% | 11 | 112 |
| 19.25 | +2.68 | +16.17% | 26 | 7,595 | 315.00 | 10.97 | -2.10 | -16.07% | 238 | 1,290 |
| 18.85 | +2.64 | +16.29% | 9 | 470 | 316.00 | 11.38 | -2.07 | -15.39% | 22 | 131 |
| 18.17 | +2.49 | +15.88% | 8 | 366 | 317.00 | 12.27 | -4.81 | -28.16% | 12 | 135 |
| 17.02 | +2.17 | +14.61% | 4 | 335 | 318.00 | 12.35 | -2.05 | -14.24% | 200 | 201 |
| 16.92 | +2.39 | +16.45% | 308 | 425 | 319.00 | 12.53 | -2.07 | -14.18% | 40 | 165 |
| 16.26 | +2.39 | +17.23% | 305 | 1,973 | 320.00 | 12.76 | -2.49 | -16.33% | 86 | 1,145 |
| 15.20 | +1.97 | +14.89% | 56 | 280 | 321.00 | 13.12 | -3.79 | -22.41% | 13 | 121 |
| 14.67 | +4.22 | +40.38% | 201 | 117 | 322.00 | 13.75 | -2.86 | -17.22% | 5 | 146 |
| 15.02 | +2.66 | +21.52% | 46 | 66 | 323.00 | 14.21 | -2.84 | -16.66% | 3 | 788 |
| 13.37 | +1.25 | +10.31% | 19 | 373 | 324.00 | 14.66 | -2.89 | -16.47% | 1 | 624 |
| 14.00 | +2.72 | +24.11% | 57 | 977 | 325.00 | 14.86 | -2.67 | -15.23% | 145 | 1,607 |
| 13.30 | +2.62 | +24.53% | 22 | 252 | 326.00 | 16.00 | -7.49 | -31.89% | 3 | 116 |
| 11.48 | +1.29 | +12.66% | 22 | 68 | 327.00 | 15.82 | -2.91 | -15.54% | 89 | 116 |
| 12.08 | +2.43 | +25.18% | 4 | 140 | 328.00 | 17.23 | -15.42 | -47.23% | 249 | 264 |
| 10.37 | +4.39 | +73.41% | 2 | 141 | 329.00 | 17.78 | -1.83 | -9.33% | 636 | 188 |
| 11.35 | +2.39 | +26.67% | 239 | 9,112 | 330.00 | 17.67 | -5.85 | -24.87% | 467 | 490 |
| 10.19 | +3.26 | +47.04% | 12 | 131 | 331.00 | 18.33 | -18.34 | -50.01% | 122 | 771 |
| 9.73 | +1.31 | +15.56% | 5 | 155 | 332.00 | 20.71 | -0.88 | -4.08% | 29 | 396 |
| 7.30 | 0.00 | - | 1 | 125 | 333.00 | 21.20 | -5.45 | -20.45% | 13 | 990 |
| 8.55 | +1.67 | +24.27% | 14 | 510 | 334.00 | 23.46 | 0.00 | - | 6 | 1,602 |
| 9.00 | +2.03 | +29.12% | 541 | 9,053 | 335.00 | 25.50 | 0.00 | - | 18 | 540 |
| 8.04 | +1.61 | +25.04% | 2 | 93 | 336.00 | 21.79 | -3.01 | -12.14% | 6 | 116 |
| 5.69 | 0.00 | - | 10 | 499 | 337.00 | 21.29 | -11.21 | -34.49% | 3 | 121 |
| 7.23 | +1.22 | +20.30% | 5 | 214 | 338.00 | 35.26 | 0.00 | - | 1 | 2 |
| 6.82 | +0.95 | +16.18% | 10 | 132 | 339.00 | 23.65 | -5.56 | -19.03% | 5 | 12 |
| 7.06 | +1.82 | +34.73% | 151 | 1,165 | 340.00 | 24.00 | -3.18 | -11.70% | 5 | 419 |
| 5.22 | 0.00 | - | 1 | 167 | 341.00 | 50.90 | 0.00 | - | - | 1 |
| 5.67 | +1.19 | +26.56% | 50 | 147 | 342.00 | 24.37 | -7.13 | -22.63% | 2 | 13 |
| 5.94 | +1.50 | +33.78% | 25 | 28 | 343.00 | - | - | - | - | - |
| 3.44 | 0.00 | - | 8 | 28 | 344.00 | 32.30 | 0.00 | - | 3 | 33 |
| 5.11 | +1.24 | +32.04% | 19 | 6,719 | 345.00 | 36.76 | 0.00 | - | 10 | 32 |
| 3.60 | 0.00 | - | 5 | 17 | 346.00 | 28.72 | -5.92 | -17.09% | 3 | 6 |
| 3.66 | 0.00 | - | 2 | 15 | 347.00 | 30.70 | -15.93 | -34.16% | 1 | 2 |
| 4.04 | +0.72 | +21.69% | 1 | 9 | 348.00 | 31.12 | -5.76 | -15.62% | 1 | 12 |
| 2.64 | 0.00 | - | 4 | 7 | 349.00 | 37.69 | 0.00 | - | 1 | 14 |
| 3.92 | +1.01 | +34.71% | 122 | 1,913 | 350.00 | 32.02 | -2.48 | -7.19% | 5 | 290 |
| 3.44 | +1.33 | +63.03% | 4 | 26 | 351.00 | 38.90 | 0.00 | - | 2 | 0 |
| 3.09 | +0.56 | +22.13% | 1 | 43 | 352.00 | 48.41 | 0.00 | - | 464 | 0 |
| 2.51 | 0.00 | - | 1 | 29 | 353.00 | 49.36 | 0.00 | - | 392 | 0 |
| 2.70 | +0.62 | +29.81% | 1 | 24 | 354.00 | 50.42 | 0.00 | - | 110 | 0 |
| 2.80 | +0.77 | +37.93% | 10 | 629 | 355.00 | 43.96 | 0.00 | - | 1 | 1 |
| 2.14 | +0.60 | +38.96% | 3 | 7 | 356.00 | 45.26 | 0.00 | - | 2 | 0 |
| 2.00 | +0.23 | +12.99% | 20 | 20 | 357.00 | 48.00 | 0.00 | - | 14 | 0 |
| 1.59 | 0.00 | - | 9 | 99 | 358.00 | 51.76 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | 7 | 100 | 359.00 | 55.36 | 0.00 | - | 24 | 0 |
| 2.05 | +0.61 | +42.36% | 120 | 439 | 360.00 | 41.01 | -3.21 | -7.26% | 18 | 103 |
| 1.22 | 0.00 | - | 1 | 67 | 361.00 | 59.38 | 0.00 | - | - | 0 |
| 1.63 | +0.30 | +22.56% | 3 | 104 | 362.00 | - | - | - | - | - |
| 1.40 | +0.20 | +16.67% | 1 | 5 | 363.00 | 43.36 | -20.38 | -31.97% | 1 | 0 |
| 1.55 | +0.59 | +61.46% | 51 | 24 | 364.00 | - | - | - | - | - |
| 1.26 | +0.28 | +28.57% | 6 | 435 | 365.00 | 59.95 | 0.00 | - | 140 | 0 |
| 0.92 | 0.00 | - | 2 | 4 | 366.00 | 61.25 | 0.00 | - | 95 | 0 |
| 0.82 | 0.00 | - | 5 | 6 | 367.00 | 61.90 | 0.00 | - | 95 | 0 |
| 0.80 | 0.00 | - | 6 | 185 | 368.00 | 62.94 | 0.00 | - | 120 | 0 |
| 0.48 | 0.00 | - | 1 | 2 | 369.00 | 63.75 | 0.00 | - | 120 | 0 |
| 0.96 | +0.30 | +45.45% | 229 | 1,016 | 370.00 | 58.93 | 0.00 | - | 2 | 2 |
| 0.84 | +0.44 | +110.00% | 21 | 3 | 371.00 | 65.94 | 0.00 | - | 120 | 0 |
| 0.49 | 0.00 | - | 23 | 81 | 372.00 | 67.29 | 0.00 | - | 120 | 0 |
| 0.37 | 0.00 | - | 1 | 1 | 373.00 | 68.13 | 0.00 | - | 610 | 0 |
| - | - | - | - | - | 374.00 | 68.73 | 0.00 | - | 480 | 0 |
| 0.55 | +0.10 | +22.22% | 4 | 388 | 375.00 | 55.11 | -4.13 | -6.97% | 57 | 22 |
| - | - | - | - | - | 376.00 | 71.11 | 0.00 | - | 466 | 0 |
| 0.23 | 0.00 | - | 1 | 12 | 377.00 | 71.73 | 0.00 | - | 460 | 0 |
| 0.16 | 0.00 | - | - | 10 | 378.00 | 72.81 | 0.00 | - | 944 | 0 |
| 0.16 | 0.00 | - | 5 | 4 | 379.00 | 73.84 | 0.00 | - | 380 | 0 |
| 0.43 | +0.21 | +95.45% | 4 | 1,862 | 380.00 | 75.16 | 0.00 | - | 390 | 0 |
| 0.23 | 0.00 | - | 26 | 263 | 385.00 | 78.38 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 20 | 674 | 390.00 | 83.59 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 1 | 366 | 395.00 | 88.66 | 0.00 | - | 2 | 0 |
| 0.12 | +0.01 | +9.09% | 25 | 1,933 | 400.00 | 91.81 | 0.00 | - | 12 | 0 |
| 0.10 | +0.01 | +11.11% | 562 | 407 | 405.00 | 98.47 | 0.00 | - | 2 | 0 |
| 0.09 | +0.02 | +28.57% | 8 | 1,268 | 410.00 | 104.73 | 0.00 | - | 530 | 0 |
| 0.07 | 0.00 | - | 1 | 1,589 | 415.00 | 109.89 | 0.00 | - | 130 | 0 |
| 0.06 | 0.00 | - | 200 | 10,600 | 420.00 | 115.28 | 0.00 | - | 140 | 0 |
| 0.05 | +0.03 | +150.00% | 2 | 5,230 | 425.00 | 134.57 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
