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
28,218.10 -205.03 (-0.72%) 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
29 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.02 | +16.96 | +13.78% | 1 | 9 | 185.00 | 1.62 | -0.15 | -8.47% | 20 | 328 |
| 110.51 | 0.00 | - | - | 1 | 190.00 | 1.81 | -0.12 | -6.22% | 1 | 259 |
| - | - | - | - | - | 195.00 | 2.02 | -1.11 | -35.46% | 15 | 247 |
| 121.34 | 0.00 | - | 1 | 8 | 200.00 | 2.35 | -0.11 | -4.47% | 11 | 362 |
| - | - | - | - | - | 205.00 | 4.25 | 0.00 | - | 1 | 30 |
| 91.37 | 0.00 | - | 1 | 8 | 210.00 | 3.74 | 0.00 | - | 20 | 50 |
| - | - | - | - | - | 215.00 | 4.14 | 0.00 | - | 20 | 67 |
| 97.24 | 0.00 | - | 2 | 2 | 220.00 | 3.52 | -0.30 | -7.85% | 1 | 316 |
| - | - | - | - | - | 225.00 | 5.03 | 0.00 | - | 1 | 341 |
| 79.48 | 0.00 | - | - | 7 | 230.00 | 4.32 | -0.20 | -4.42% | 4 | 364 |
| 89.42 | 0.00 | - | 3 | 7 | 235.00 | 6.23 | 0.00 | - | 3 | 370 |
| - | - | - | - | - | 238.00 | 6.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 239.00 | 6.70 | 0.00 | - | 2 | 3 |
| 82.97 | 0.00 | - | 1 | 2 | 240.00 | 5.26 | -0.38 | -6.74% | 4 | 1,768 |
| - | - | - | - | - | 241.00 | 8.01 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 244.00 | 7.85 | 0.00 | - | 5 | 6 |
| 66.70 | 0.00 | - | 8 | 8 | 245.00 | 5.73 | -0.41 | -6.68% | 4 | 242 |
| - | - | - | - | - | 247.00 | 9.42 | 0.00 | - | - | 1 |
| - | - | - | - | - | 248.00 | 8.45 | 0.00 | - | 3 | 51 |
| 64.36 | 0.00 | - | 1 | 2 | 249.00 | 10.95 | 0.00 | - | 1 | 6 |
| 66.57 | 0.00 | - | 1 | 20 | 250.00 | 6.13 | -0.70 | -10.25% | 23 | 349 |
| - | - | - | - | - | 251.00 | 9.60 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 252.00 | 7.23 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 253.00 | 6.57 | -2.03 | -23.60% | 2 | 18 |
| - | - | - | - | - | 254.00 | 6.83 | -2.63 | -27.80% | 4 | 6 |
| 57.30 | 0.00 | - | 5 | 5 | 255.00 | 7.34 | -0.45 | -5.78% | 4 | 163 |
| - | - | - | - | - | 256.00 | 9.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 257.00 | 9.51 | 0.00 | - | - | 8 |
| 57.52 | 0.00 | - | - | 3 | 258.00 | 8.67 | 0.00 | - | 5 | 37 |
| 68.59 | 0.00 | - | 16 | 8 | 259.00 | 7.59 | -1.10 | -12.66% | 3 | 5 |
| 68.60 | 0.00 | - | 1 | 14 | 260.00 | 7.66 | -0.95 | -11.03% | 2 | 307 |
| - | - | - | - | - | 261.00 | 13.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 262.00 | 8.03 | -2.36 | -22.71% | 6 | 5 |
| 50.50 | 0.00 | - | 4 | 4 | 263.00 | 12.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 264.00 | 11.27 | 0.00 | - | 4 | 6 |
| 70.43 | +18.55 | +35.76% | 9 | 34 | 265.00 | 8.23 | -1.29 | -13.55% | 8 | 23 |
| 55.43 | 0.00 | - | 10 | 10 | 266.00 | 9.32 | 0.00 | - | 2 | 3 |
| 60.73 | 0.00 | - | 2 | 4 | 267.00 | 10.52 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 268.00 | 8.80 | -3.30 | -27.27% | 75 | 3 |
| - | - | - | - | - | 269.00 | 10.14 | 0.00 | - | 10 | 14 |
| 63.40 | 0.00 | - | 3 | 11 | 270.00 | 9.18 | -1.02 | -10.00% | 223 | 590 |
| 43.98 | 0.00 | - | 12 | 13 | 271.00 | 11.12 | 0.00 | - | 1 | 13 |
| 45.67 | 0.00 | - | 1 | 0 | 272.00 | 11.20 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 273.00 | 16.76 | 0.00 | - | 10 | 15 |
| 49.50 | 0.00 | - | 1 | 0 | 274.00 | 12.36 | 0.00 | - | 1 | 2 |
| 45.00 | 0.00 | - | 1 | 2 | 275.00 | 10.04 | -2.32 | -18.77% | 5 | 137 |
| - | - | - | - | - | 276.00 | 17.70 | 0.00 | - | 15 | 27 |
| 32.22 | 0.00 | - | 1 | 1 | 277.00 | 10.47 | -4.22 | -28.73% | 43 | 2 |
| 57.54 | 0.00 | - | 1 | 2 | 278.00 | 17.43 | 0.00 | - | 12 | 63 |
| 56.96 | 0.00 | - | 1 | 46 | 279.00 | 12.98 | 0.00 | - | 3 | 15 |
| 57.50 | +1.56 | +2.79% | 1 | 42 | 280.00 | 11.06 | -1.03 | -8.52% | 50 | 90 |
| 33.76 | 0.00 | - | - | 2 | 281.00 | 13.37 | 0.00 | - | 1 | 6 |
| 55.78 | +8.00 | +16.74% | 200 | 1,206 | 282.00 | 12.75 | 0.00 | - | 1 | 28 |
| 46.94 | 0.00 | - | 139 | 239 | 283.00 | 14.62 | 0.00 | - | 1 | 2 |
| 28.67 | 0.00 | - | 1 | 0 | 284.00 | 11.93 | -3.48 | -22.58% | 29 | 2 |
| 52.01 | 0.00 | - | 710 | 98 | 285.00 | 16.93 | 0.00 | - | 2 | 70 |
| 51.59 | 0.00 | - | 1 | 1 | 286.00 | 12.91 | -4.20 | -24.55% | 1 | 26 |
| 53.43 | +15.99 | +42.71% | 1 | 4 | 287.00 | 12.59 | -8.38 | -39.96% | 1 | 10 |
| 52.70 | +3.20 | +6.46% | 2 | 1,872 | 288.00 | 12.88 | -2.22 | -14.70% | 11 | 53 |
| 37.82 | 0.00 | - | 1 | 4 | 289.00 | 14.71 | 0.00 | - | 3 | 54 |
| 48.71 | 0.00 | - | 599 | 132 | 290.00 | 13.36 | -1.14 | -7.86% | 22 | 8,266 |
| 41.73 | 0.00 | - | 1 | 11 | 291.00 | 16.99 | 0.00 | - | 1 | 6 |
| 45.77 | 0.00 | - | 1 | 9 | 292.00 | 14.68 | -8.28 | -36.06% | 1 | 4 |
| 32.40 | 0.00 | - | 3 | 11 | 293.00 | 14.04 | -4.50 | -24.27% | 2 | 23 |
| 48.53 | +7.13 | +17.22% | 2 | 2 | 294.00 | 14.26 | -1.35 | -8.65% | 10 | 14 |
| 30.21 | 0.00 | - | 1 | 10 | 295.00 | 14.41 | -2.06 | -12.51% | 3 | 94 |
| 43.12 | 0.00 | - | 1 | 1 | 296.00 | 17.19 | 0.00 | - | 1 | 38 |
| 43.37 | 0.00 | - | 1 | 58 | 297.00 | 20.00 | 0.00 | - | - | 3 |
| 30.15 | 0.00 | - | 1 | 4 | 298.00 | 21.53 | 0.00 | - | 1 | 21 |
| 35.54 | 0.00 | - | 1 | 4 | 299.00 | 18.45 | 0.00 | - | 53 | 54 |
| 45.01 | +4.11 | +10.05% | 64 | 266 | 300.00 | 15.67 | -2.09 | -11.77% | 42 | 417 |
| 36.50 | 0.00 | - | 1 | 1 | 301.00 | 15.97 | -2.87 | -15.23% | 10 | 7 |
| 41.89 | +19.77 | +89.38% | 2 | 4 | 302.00 | 18.11 | 0.00 | - | 1 | 2 |
| 33.46 | 0.00 | - | 1 | 4 | 303.00 | 17.15 | -1.65 | -8.78% | 1 | 13 |
| 41.39 | +5.98 | +16.89% | 1 | 5 | 304.00 | 22.97 | 0.00 | - | 9 | 66 |
| 38.00 | 0.00 | - | 6 | 241 | 305.00 | 17.19 | -2.48 | -12.61% | 4 | 136 |
| 27.93 | 0.00 | - | - | 1 | 306.00 | 18.11 | -1.15 | -5.97% | 1 | 30 |
| - | - | - | - | - | 308.00 | 19.49 | -4.21 | -17.76% | 10 | 63 |
| 38.45 | +6.15 | +19.04% | 2 | 2 | 309.00 | 20.30 | 0.00 | - | 1 | 3 |
| 37.31 | +5.13 | +15.94% | 1 | 2,239 | 310.00 | 18.95 | -2.34 | -10.99% | 109 | 377 |
| 32.16 | 0.00 | - | 1 | 6 | 311.00 | 21.50 | 0.00 | - | - | 1 |
| 36.00 | +5.70 | +18.81% | 1 | 48 | 312.00 | - | - | - | - | - |
| - | - | - | - | - | 313.00 | 19.70 | -2.23 | -10.17% | 8 | 20 |
| 29.60 | 0.00 | - | 1 | 2 | 314.00 | - | - | - | - | - |
| 33.62 | +1.60 | +5.00% | 1 | 88 | 315.00 | 20.50 | -2.00 | -8.89% | 16 | 28 |
| - | - | - | - | - | 316.00 | 22.00 | -1.40 | -5.98% | 1 | 51 |
| 28.30 | 0.00 | - | 48 | 53 | 317.00 | - | - | - | - | - |
| 24.09 | 0.00 | - | 1 | 11 | 319.00 | - | - | - | - | - |
| 30.98 | +7.42 | +31.49% | 4 | 199 | 320.00 | 22.30 | -2.35 | -9.53% | 16 | 209 |
| 26.04 | 0.00 | - | 53 | 55 | 321.00 | 22.83 | -3.87 | -14.49% | 11 | 2 |
| 25.49 | 0.00 | - | 5 | 30 | 322.00 | - | - | - | - | - |
| 24.56 | 0.00 | - | 1 | 3 | 323.00 | - | - | - | - | - |
| 29.93 | +3.84 | +14.72% | 1 | 3 | 324.00 | - | - | - | - | - |
| 28.12 | +4.57 | +19.41% | 6 | 82 | 325.00 | 28.43 | 0.00 | - | 1 | 12 |
| 22.21 | 0.00 | - | - | 1 | 326.00 | - | - | - | - | - |
| 21.53 | 0.00 | - | - | 1 | 327.00 | 30.60 | 0.00 | - | - | 1 |
| 21.05 | 0.00 | - | - | 1 | 328.00 | - | - | - | - | - |
| 23.83 | 0.00 | - | 5 | 39 | 329.00 | - | - | - | - | - |
| 22.79 | 0.00 | - | 8 | 55 | 330.00 | 26.90 | -2.28 | -7.81% | 3 | 9 |
| 15.06 | 0.00 | - | 15 | 9 | 331.00 | - | - | - | - | - |
| - | - | - | - | - | 332.00 | 28.05 | -7.79 | -21.74% | 5 | 0 |
| 23.59 | +2.86 | +13.80% | 10 | 1 | 333.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 8 | 66 | 335.00 | 39.31 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 336.00 | 39.91 | 0.00 | - | 15 | 15 |
| 15.92 | 0.00 | - | 1 | 1 | 337.00 | 40.27 | 0.00 | - | 5 | 5 |
| 20.12 | +0.89 | +4.63% | 1 | 7 | 338.00 | 39.91 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 339.00 | 36.14 | 0.00 | - | - | 5 |
| 20.42 | +4.07 | +24.89% | 12 | 174 | 340.00 | 49.91 | 0.00 | - | 20 | 11 |
| 17.68 | 0.00 | - | - | 1 | 341.00 | - | - | - | - | - |
| 17.27 | 0.00 | - | 1 | 2 | 342.00 | - | - | - | - | - |
| - | - | - | - | - | 343.00 | 54.99 | 0.00 | - | - | 75 |
| - | - | - | - | - | 344.00 | 55.93 | 0.00 | - | - | 1 |
| 13.75 | 0.00 | - | 2 | 47 | 345.00 | 33.80 | -4.57 | -11.91% | 1 | 15 |
| - | - | - | - | - | 346.00 | 52.00 | 0.00 | - | 1 | 1 |
| 13.05 | 0.00 | - | 2 | 18 | 348.00 | - | - | - | - | - |
| 16.05 | +3.84 | +31.45% | 17 | 38 | 350.00 | 39.40 | -3.30 | -7.73% | 2 | 37 |
| 14.00 | 0.00 | - | 1 | 5 | 351.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 1 | 2 | 352.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | - | 2 | 353.00 | - | - | - | - | - |
| 13.86 | +7.14 | +106.25% | 1 | 5 | 354.00 | - | - | - | - | - |
| 13.64 | +3.44 | +33.73% | 2 | 20 | 355.00 | 50.76 | 0.00 | - | 2 | 8 |
| 13.23 | +2.53 | +23.64% | 1 | 4 | 356.00 | 59.00 | 0.00 | - | - | 1 |
| 8.69 | 0.00 | - | 2 | 25 | 357.00 | - | - | - | - | - |
| 8.43 | 0.00 | - | 1 | 7 | 358.00 | 55.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 359.00 | 54.72 | 0.00 | - | - | 0 |
| 11.19 | +0.89 | +8.64% | 2 | 146 | 360.00 | 54.71 | 0.00 | - | 4 | 25 |
| 8.98 | 0.00 | - | 1 | 15 | 362.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 5 | 8 | 363.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 2 | 364.00 | - | - | - | - | - |
| 10.53 | +4.03 | +62.00% | 1 | 11 | 365.00 | 59.15 | 0.00 | - | 2 | 1 |
| 7.47 | 0.00 | - | 7 | 23 | 367.00 | - | - | - | - | - |
| 8.92 | +2.30 | +34.74% | 3 | 63 | 370.00 | 77.80 | 0.00 | - | 1 | 0 |
| 4.14 | 0.00 | - | - | 1 | 371.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 10 | 372.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 1 | 2 | 373.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 3 | 8 | 374.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 175 | 375.00 | 56.50 | -7.00 | -11.02% | 2 | 2 |
| 5.30 | 0.00 | - | - | 3 | 377.00 | - | - | - | - | - |
| 4.84 | 0.00 | - | 10 | 22 | 380.00 | - | - | - | - | - |
| 4.90 | +0.83 | +20.39% | 3 | 23 | 385.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | 1 | 597 | 390.00 | 83.72 | 0.00 | - | 2 | 0 |
| 2.96 | 0.00 | - | 90 | 50 | 395.00 | 88.91 | 0.00 | - | 3 | 1 |
| 3.17 | +0.43 | +15.69% | 101 | 424 | 400.00 | 93.75 | 0.00 | - | 3 | 8 |
© 2023 Yahoo. All rights reserved.
