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
28,393.84 +462.74 (+1.66%) 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
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.63 | 0.00 | - | 1 | 3 | 130.00 | 0.17 | -0.01 | -5.56% | 65 | 2,347 |
| - | - | - | - | - | 135.00 | 0.34 | 0.00 | - | 4 | 562 |
| 175.00 | 0.00 | - | 3 | 3 | 140.00 | 0.31 | 0.00 | - | 3 | 427 |
| 167.18 | 0.00 | - | 4 | 6 | 145.00 | 0.27 | -0.03 | -10.00% | 11 | 14,430 |
| 148.00 | 0.00 | - | 1 | 75 | 150.00 | 0.29 | -0.02 | -6.45% | 11 | 6,413 |
| - | - | - | - | - | 155.00 | 0.49 | 0.00 | - | 3 | 468 |
| 125.80 | 0.00 | - | 10 | 10 | 160.00 | 0.43 | 0.00 | - | 140 | 648 |
| 123.00 | 0.00 | - | 2 | 4 | 165.00 | 0.50 | 0.00 | - | 343 | 1,858 |
| - | - | - | - | - | 170.00 | 0.49 | -0.08 | -14.04% | 512 | 6,068 |
| 122.95 | 0.00 | - | 3 | 9 | 175.00 | 0.54 | -0.31 | -36.47% | 80 | 8,330 |
| 129.27 | 0.00 | - | 1 | 3 | 180.00 | 0.67 | -0.06 | -8.22% | 291 | 1,180 |
| 124.06 | 0.00 | - | 1 | 1 | 185.00 | 0.70 | -0.23 | -24.73% | 3 | 15,919 |
| 103.67 | 0.00 | - | 1 | 58 | 190.00 | 0.81 | -0.14 | -14.74% | 18 | 18,893 |
| 81.22 | 0.00 | - | - | 9 | 195.00 | 1.00 | -0.16 | -13.79% | 101 | 4,146 |
| - | - | - | - | - | 196.00 | 2.28 | 0.00 | - | 91 | 34 |
| - | - | - | - | - | 197.00 | 1.41 | 0.00 | - | 80 | 411 |
| - | - | - | - | - | 198.00 | 1.42 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 199.00 | 2.28 | 0.00 | - | 66 | 163 |
| 97.17 | 0.00 | - | 3 | 105 | 200.00 | 1.01 | -0.13 | -11.40% | 284 | 18,057 |
| 99.51 | 0.00 | - | 1 | 60 | 205.00 | 1.19 | -0.51 | -30.00% | 2 | 8,161 |
| 104.60 | 0.00 | - | 1 | 3 | 210.00 | 1.41 | -0.07 | -4.73% | 8 | 11,882 |
| 111.02 | +29.34 | +35.92% | 181 | 5 | 215.00 | 1.46 | -0.21 | -12.57% | 12 | 17,429 |
| 106.18 | +25.56 | +31.70% | 1 | 19 | 220.00 | 1.65 | -0.22 | -11.76% | 34 | 19,851 |
| 91.81 | 0.00 | - | 4 | 102 | 225.00 | 1.83 | -0.29 | -13.68% | 30 | 11,534 |
| 97.21 | +9.26 | +10.53% | 2 | 47 | 230.00 | 2.08 | -0.32 | -13.33% | 27 | 29,452 |
| 84.67 | 0.00 | - | 40 | 50 | 235.00 | 2.43 | -0.40 | -14.13% | 5 | 6,339 |
| 80.18 | 0.00 | - | 40 | 138 | 240.00 | 2.70 | -0.35 | -11.48% | 294 | 45,315 |
| 74.97 | 0.00 | - | 5 | 109 | 245.00 | 3.05 | -0.54 | -15.04% | 12 | 30,677 |
| 70.60 | 0.00 | - | 17 | 1,973 | 250.00 | 3.45 | -0.47 | -11.99% | 266 | 70,597 |
| 64.50 | 0.00 | - | 12 | 213 | 255.00 | 3.96 | -0.77 | -16.28% | 359 | 24,271 |
| 67.09 | +9.17 | +15.83% | 1 | 169 | 260.00 | 4.37 | -0.64 | -12.77% | 8,718 | 78,185 |
| 58.82 | 0.00 | - | 1 | 884 | 265.00 | 4.93 | -0.87 | -15.00% | 598 | 28,575 |
| 59.98 | +3.60 | +6.39% | 2 | 10,917 | 270.00 | 5.54 | -0.85 | -13.30% | 11,395 | 47,069 |
| 49.85 | 0.00 | - | 4 | 5,353 | 275.00 | 6.33 | -0.84 | -11.72% | 1,563 | 47,573 |
| 52.85 | +3.39 | +6.85% | 2 | 8,067 | 280.00 | 7.12 | -1.05 | -12.85% | 332 | 51,492 |
| 47.80 | +2.45 | +5.40% | 51 | 11,199 | 285.00 | 7.96 | -1.16 | -12.72% | 15,592 | 148,112 |
| 41.33 | 0.00 | - | 165 | 1,629 | 286.00 | 8.59 | -1.09 | -11.26% | 3 | 1,314 |
| 39.69 | 0.00 | - | 1 | 54 | 287.00 | 8.59 | -1.09 | -11.26% | 1 | 2,979 |
| 39.00 | 0.00 | - | 1 | 83 | 288.00 | 8.94 | -1.16 | -11.49% | 10 | 1,646 |
| 36.52 | 0.00 | - | 1 | 16 | 289.00 | 8.82 | -1.74 | -16.48% | 26 | 527 |
| 45.16 | +3.88 | +9.40% | 19 | 20,049 | 290.00 | 8.93 | -1.33 | -12.96% | 6,724 | 32,154 |
| 40.20 | 0.00 | - | 37 | 67 | 291.00 | 11.47 | 0.00 | - | 79 | 913 |
| 36.41 | 0.00 | - | 1 | 19 | 292.00 | 9.84 | -1.48 | -13.07% | 3 | 1,420 |
| 37.90 | 0.00 | - | 6 | 424 | 293.00 | 9.87 | -1.57 | -13.72% | 1 | 4,925 |
| 35.10 | 0.00 | - | 20 | 161 | 294.00 | 10.98 | -0.72 | -6.15% | 1 | 710 |
| 40.20 | +2.66 | +7.09% | 1 | 9,288 | 295.00 | 10.19 | -1.36 | -11.77% | 65 | 20,370 |
| 34.14 | 0.00 | - | 32 | 188 | 296.00 | 10.63 | -1.71 | -13.86% | 1 | 2,055 |
| 33.42 | 0.00 | - | 120 | 355 | 297.00 | 10.50 | -2.14 | -16.93% | 10 | 461 |
| 32.72 | 0.00 | - | 37 | 108 | 298.00 | 10.89 | -1.39 | -11.32% | 12 | 11,782 |
| 35.20 | 0.00 | - | 8 | 245 | 299.00 | 12.00 | -2.07 | -14.71% | 2 | 331 |
| 38.00 | +4.10 | +12.09% | 45 | 44,485 | 300.00 | 11.40 | -1.41 | -11.01% | 12,680 | 26,555 |
| 33.82 | 0.00 | - | 1 | 97 | 301.00 | 12.09 | -1.05 | -7.99% | 149 | 207 |
| 34.04 | +1.57 | +4.84% | 1 | 62 | 302.00 | 12.03 | -1.40 | -10.42% | 108 | 193 |
| 32.46 | 0.00 | - | 1 | 147 | 303.00 | 13.32 | -0.42 | -3.06% | 1 | 559 |
| 31.76 | 0.00 | - | 7 | 139 | 304.00 | 12.99 | -1.06 | -7.54% | 7 | 306 |
| 33.66 | +3.07 | +10.04% | 19 | 9,952 | 305.00 | 12.76 | -1.64 | -11.39% | 602 | 15,653 |
| 33.10 | +2.68 | +8.81% | 1 | 184 | 306.00 | 13.00 | -2.22 | -14.59% | 3 | 342 |
| 32.42 | +5.58 | +20.79% | 1 | 337 | 307.00 | 13.29 | -2.22 | -14.31% | 15 | 509 |
| 29.44 | +0.32 | +1.10% | 3 | 267 | 308.00 | 13.88 | -1.50 | -9.75% | 15 | 316 |
| 25.35 | 0.00 | - | 31 | 292 | 309.00 | 13.77 | -1.96 | -12.46% | 50 | 254 |
| 31.00 | +3.62 | +13.22% | 54 | 17,795 | 310.00 | 14.12 | -1.98 | -12.30% | 455 | 7,566 |
| 26.80 | 0.00 | - | 1 | 336 | 311.00 | 14.57 | -2.35 | -13.89% | 244 | 2,725 |
| 28.48 | +4.43 | +18.42% | 9 | 1,075 | 312.00 | 14.70 | -2.10 | -12.50% | 78 | 66,115 |
| 28.55 | +3.29 | +13.02% | 1 | 3,078 | 313.00 | 17.37 | 0.00 | - | 793 | 982 |
| 26.55 | +1.67 | +6.71% | 2 | 417 | 314.00 | 15.61 | -2.06 | -11.66% | 1 | 191 |
| 27.56 | +3.21 | +13.18% | 77 | 15,310 | 315.00 | 15.70 | -2.20 | -12.29% | 844 | 7,734 |
| 26.63 | +3.08 | +13.08% | 22 | 570 | 316.00 | 16.13 | -2.17 | -11.86% | 13 | 840 |
| 26.27 | +3.84 | +17.12% | 26 | 266 | 317.00 | 17.13 | -3.07 | -15.20% | 20 | 320 |
| 24.41 | +1.98 | +8.83% | 6 | 193 | 318.00 | 16.83 | -2.64 | -13.56% | 339 | 222 |
| 25.04 | +5.60 | +28.81% | 74 | 333 | 319.00 | 17.22 | -2.33 | -11.92% | 3,087 | 771 |
| 24.34 | +2.80 | +13.00% | 910 | 21,173 | 320.00 | 17.63 | -2.27 | -11.41% | 323 | 2,185 |
| 23.31 | +2.47 | +11.85% | 21 | 1,171 | 321.00 | 17.98 | -4.11 | -18.61% | 164 | 607 |
| 22.16 | +2.00 | +9.92% | 2 | 322 | 322.00 | 19.04 | -1.80 | -8.64% | 3 | 579 |
| 22.29 | +3.03 | +15.73% | 226 | 1,733 | 323.00 | 19.19 | -2.19 | -10.24% | 5 | 998 |
| 21.67 | +2.64 | +13.87% | 55 | 1,618 | 324.00 | 19.30 | -4.26 | -18.08% | 4 | 1,215 |
| 21.37 | +2.86 | +15.45% | 157 | 9,903 | 325.00 | 19.91 | -2.65 | -11.75% | 218 | 3,110 |
| 19.03 | +0.56 | +3.03% | 49 | 422 | 326.00 | 21.69 | -3.03 | -12.26% | 7 | 1,709 |
| 20.30 | +2.76 | +15.74% | 137 | 430 | 327.00 | 20.73 | -3.03 | -12.75% | 25 | 827 |
| 16.98 | 0.00 | - | 13 | 363 | 328.00 | 21.39 | -4.26 | -16.61% | 4 | 1,487 |
| 18.31 | +1.68 | +10.10% | 27 | 309 | 329.00 | 21.50 | -4.60 | -17.62% | 4 | 1,293 |
| 18.68 | +2.67 | +16.68% | 551 | 17,056 | 330.00 | 22.07 | -4.03 | -15.44% | 178 | 842 |
| 17.21 | +2.13 | +14.12% | 20 | 159 | 331.00 | 30.61 | 0.00 | - | 35 | 181 |
| 16.42 | +1.44 | +9.61% | 21 | 1,974 | 332.00 | 31.34 | 0.00 | - | 436 | 831 |
| 15.33 | +0.48 | +3.23% | 78 | 570 | 333.00 | 31.82 | 0.00 | - | 421 | 916 |
| 14.85 | +0.92 | +6.60% | 28 | 340 | 334.00 | 32.46 | 0.00 | - | 175 | 612 |
| 13.12 | 0.00 | - | 9,330 | 21,597 | 335.00 | 25.30 | -2.70 | -9.64% | 3 | 486 |
| 13.23 | 0.00 | - | 42 | 208 | 336.00 | 25.64 | -8.50 | -24.90% | 1 | 457 |
| 14.26 | +1.23 | +9.44% | 1,310 | 292 | 337.00 | 33.65 | 0.00 | - | 93 | 837 |
| 12.92 | +1.03 | +8.66% | 10 | 350 | 338.00 | 35.28 | 0.00 | - | 167 | 294 |
| 13.43 | +1.47 | +12.29% | 184 | 209 | 339.00 | 32.82 | 0.00 | - | 1 | 376 |
| 13.65 | +2.13 | +18.49% | 124 | 25,815 | 340.00 | 27.58 | -3.94 | -12.50% | 29 | 490 |
| 12.36 | +1.70 | +15.95% | 3 | 209 | 341.00 | 30.91 | 0.00 | - | 11 | 23 |
| 12.77 | +2.07 | +19.35% | 4 | 134 | 342.00 | 34.80 | 0.00 | - | 70 | 82 |
| 11.52 | +1.42 | +14.06% | 5 | 253 | 343.00 | 31.34 | -3.36 | -9.68% | 72 | 258 |
| 9.49 | 0.00 | - | 294 | 333 | 344.00 | 31.96 | -1.86 | -5.50% | 38 | 43 |
| 11.45 | +1.98 | +20.91% | 22 | 3,012 | 345.00 | 36.36 | 0.00 | - | 16 | 268 |
| 10.45 | +1.45 | +16.11% | 3 | 436 | 346.00 | 35.23 | 0.00 | - | 159 | 420 |
| 10.21 | +1.54 | +17.76% | 43 | 4,808 | 347.00 | 34.00 | -1.34 | -3.79% | 34 | 159 |
| 9.94 | +1.12 | +12.70% | 2 | 158 | 348.00 | 34.70 | -0.97 | -2.72% | 54 | 90 |
| 9.20 | +0.78 | +9.26% | 45 | 79 | 349.00 | 35.41 | -0.74 | -2.05% | 7 | 61 |
| 9.56 | +1.73 | +22.09% | 1,293 | 26,876 | 350.00 | 33.94 | -4.57 | -11.87% | 9 | 700 |
| 8.68 | +1.11 | +14.66% | 75 | 126 | 351.00 | 36.89 | -0.99 | -2.61% | 3 | 55 |
| 8.42 | +2.50 | +42.23% | 190 | 152 | 352.00 | 37.50 | -1.51 | -3.87% | 1 | 32 |
| 8.35 | +2.77 | +49.64% | 250 | 63 | 353.00 | 38.36 | -1.80 | -4.48% | 20 | 57 |
| 6.69 | 0.00 | - | 58 | 335 | 354.00 | 39.11 | -1.30 | -3.22% | 27 | 2 |
| 7.74 | +1.44 | +22.86% | 1,311 | 9,355 | 355.00 | 39.92 | -3.78 | -8.65% | 38 | 15 |
| 7.65 | +1.77 | +30.10% | 113 | 253 | 356.00 | 61.88 | 0.00 | - | 80 | 0 |
| 5.88 | 0.00 | - | 10 | 123 | 357.00 | 45.40 | 0.00 | - | 1 | 1 |
| 5.63 | 0.00 | - | 44 | 257 | 358.00 | 54.37 | 0.00 | - | 323 | 0 |
| 6.10 | +1.48 | +32.03% | 23 | 54 | 359.00 | 54.20 | 0.00 | - | 1 | 1 |
| 6.42 | +1.46 | +29.44% | 699 | 64,990 | 360.00 | 54.94 | 0.00 | - | 2 | 0 |
| 3.08 | 0.00 | - | 40 | 282 | 361.00 | 48.22 | 0.00 | - | 1 | 0 |
| 4.58 | 0.00 | - | 32 | 1,024 | 362.00 | 56.94 | 0.00 | - | - | 0 |
| 5.19 | +0.79 | +17.95% | 410 | 38 | 363.00 | 58.16 | 0.00 | - | - | 0 |
| 4.62 | +0.51 | +12.41% | 1 | 956 | 364.00 | - | - | - | - | - |
| 5.00 | +0.94 | +23.15% | 113 | 8,228 | 365.00 | 55.03 | 0.00 | - | 4 | 21 |
| 3.07 | 0.00 | - | 2 | 50 | 366.00 | 64.37 | 0.00 | - | - | 0 |
| 3.57 | 0.00 | - | 222 | 91 | 367.00 | 65.68 | 0.00 | - | 1 | 0 |
| 3.84 | +0.40 | +11.63% | 5 | 1,004 | 368.00 | 69.66 | 0.00 | - | 2 | 0 |
| 4.24 | +1.07 | +33.75% | 1 | 295 | 369.00 | 68.78 | 0.00 | - | 114 | 0 |
| 4.19 | +0.97 | +30.12% | 841 | 7,132 | 370.00 | 54.84 | 0.00 | - | 191 | 191 |
| 3.51 | +1.63 | +86.70% | 1 | 97 | 371.00 | 69.30 | 0.00 | - | - | 0 |
| 2.22 | 0.00 | - | 1 | 12 | 372.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 121 | 373.00 | - | - | - | - | - |
| 3.26 | +0.98 | +42.98% | 146 | 1,013 | 374.00 | - | - | - | - | - |
| 3.12 | +0.50 | +19.08% | 92 | 920 | 375.00 | 109.88 | 0.00 | - | 20 | 0 |
| 2.50 | 0.00 | - | 1 | 62 | 376.00 | - | - | - | - | - |
| 2.87 | +0.74 | +34.74% | 23 | 162 | 377.00 | - | - | - | - | - |
| 2.67 | +1.40 | +110.24% | 35 | 195 | 378.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 49 | 67 | 379.00 | - | - | - | - | - |
| 2.50 | +0.40 | +19.05% | 1,031 | 10,785 | 380.00 | 62.19 | -5.42 | -8.02% | 20 | 45 |
| 1.86 | +0.26 | +16.25% | 76 | 474 | 385.00 | 83.30 | 0.00 | - | 1 | 1 |
| 1.43 | +0.44 | +44.44% | 51 | 639 | 390.00 | 84.05 | 0.00 | - | 20 | 0 |
| 0.70 | 0.00 | - | 138 | 705 | 395.00 | 87.78 | 0.00 | - | 22 | 2 |
| 0.90 | +0.19 | +26.76% | 18 | 9,256 | 400.00 | 84.23 | 0.00 | - | 15 | 7 |
| 0.68 | +0.23 | +51.11% | 55 | 1,015 | 405.00 | 98.58 | 0.00 | - | 2 | 0 |
| 0.48 | +0.02 | +4.35% | 32 | 263 | 410.00 | 89.56 | -10.08 | -10.12% | 1 | 1 |
| 0.29 | 0.00 | - | 1 | 1,225 | 415.00 | 152.15 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 4 | 1,209 | 420.00 | 115.24 | 0.00 | - | 320 | 0 |
| 0.27 | +0.05 | +22.73% | 11 | 433 | 425.00 | 131.51 | 0.00 | - | 2 | 0 |
| 0.21 | +0.03 | +16.67% | 25 | 1,349 | 430.00 | 127.88 | 0.00 | - | 2 | 0 |
| 0.15 | +0.01 | +7.14% | 19 | 498 | 435.00 | 130.24 | 0.00 | - | 180 | 0 |
| 0.12 | +0.02 | +20.00% | 2 | 457 | 440.00 | 153.88 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 264 | 445.00 | 142.94 | 0.00 | - | 2 | 0 |
| 0.07 | +0.02 | +40.00% | 2 | 409 | 450.00 | 144.64 | 0.00 | - | 2 | 0 |
| 0.06 | +0.02 | +50.00% | 78 | 1,189 | 455.00 | 163.81 | 0.00 | - | 64 | 0 |
| 0.05 | 0.00 | - | 50 | 75 | 460.00 | 158.15 | 0.00 | - | 18 | 0 |
| 0.14 | 0.00 | - | 2 | 322 | 465.00 | 172.56 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 12 | 761 | 470.00 | 172.98 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 112 | 472 | 475.00 | 182.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 123 | 480.00 | 188.77 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 20 | 983 | 485.00 | 194.57 | 0.00 | - | 82 | 0 |
| 0.02 | 0.00 | - | 10 | 1,958 | 490.00 | 184.80 | 0.00 | - | 16 | 0 |
© 2023 Yahoo. All rights reserved.
