Singapore markets open in 2 hours 48 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,116.61 +165.36 (+0.98%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.58 | 0.00 | - | 1 | 5 | 130.00 | 1.36 | 0.00 | - | 108 | 2,564 |
| 131.75 | 0.00 | - | 28 | 45 | 135.00 | 1.54 | 0.00 | - | 167 | 2,093 |
| 147.64 | 0.00 | - | 1 | 2 | 140.00 | 1.70 | 0.00 | - | 538 | 5,084 |
| 155.40 | 0.00 | - | 1 | 14 | 145.00 | 1.94 | -0.01 | -0.51% | 29 | 3,179 |
| 150.93 | 0.00 | - | 1 | 570 | 150.00 | 2.23 | +0.12 | +5.69% | 300 | 2,583 |
| 135.62 | 0.00 | - | 1 | 1 | 155.00 | 2.50 | +0.09 | +3.73% | 60 | 2,911 |
| 135.86 | 0.00 | - | 1 | 44 | 160.00 | 2.69 | 0.00 | - | 34 | 1,557 |
| 121.00 | 0.00 | - | 1 | 51 | 165.00 | 3.02 | 0.00 | - | 35 | 1,584 |
| 128.26 | 0.00 | - | 2 | 123 | 170.00 | 3.34 | -0.04 | -1.18% | 23 | 14,169 |
| 102.41 | 0.00 | - | 1 | 85 | 175.00 | 3.58 | +0.01 | +0.28% | 12 | 3,156 |
| 100.60 | 0.00 | - | 153 | 156 | 180.00 | 4.18 | 0.00 | - | 2 | 8,299 |
| 116.45 | 0.00 | - | 6 | 13 | 185.00 | 4.66 | -0.70 | -13.06% | 600 | 2,162 |
| 115.00 | 0.00 | - | 1 | 60 | 190.00 | 5.02 | +0.12 | +2.45% | 2,177 | 1,147 |
| 110.00 | 0.00 | - | 1 | 5 | 195.00 | 5.50 | -0.90 | -14.06% | 1,257 | 2,032 |
| 106.80 | 0.00 | - | 6 | 475 | 200.00 | 6.15 | +0.24 | +4.06% | 242 | 7,019 |
| 100.33 | -11.37 | -10.18% | 3 | 38 | 205.00 | 6.72 | +0.13 | +1.97% | 247 | 793 |
| 88.05 | 0.00 | - | 3 | 39 | 210.00 | 7.38 | -1.21 | -14.09% | 12 | 2,430 |
| 84.07 | 0.00 | - | 3 | 73 | 215.00 | 8.05 | -0.17 | -2.07% | 91 | 3,290 |
| 86.44 | 0.00 | - | 28 | 302 | 220.00 | 9.02 | +0.46 | +5.37% | 119 | 12,045 |
| 87.90 | 0.00 | - | 7 | 82 | 225.00 | 9.46 | +0.12 | +1.28% | 150 | 5,675 |
| 83.00 | 0.00 | - | 2 | 201 | 230.00 | 10.89 | +0.33 | +3.12% | 81 | 8,231 |
| 77.77 | 0.00 | - | 4 | 94 | 235.00 | 11.25 | 0.00 | - | 16 | 1,255 |
| 74.24 | -0.02 | -0.03% | 2 | 239 | 240.00 | 12.60 | +0.27 | +2.19% | 92 | 8,610 |
| 70.52 | +0.02 | +0.03% | 2 | 104 | 245.00 | 13.11 | -0.29 | -2.16% | 9 | 2,726 |
| 65.91 | -0.80 | -1.20% | 15 | 937 | 250.00 | 14.50 | +0.17 | +1.19% | 201 | 7,033 |
| 62.02 | 0.00 | - | 2 | 239 | 255.00 | 15.85 | 0.00 | - | 1 | 702 |
| 58.90 | +4.03 | +7.34% | 51 | 1,924 | 260.00 | 17.55 | +0.49 | +2.87% | 5 | 17,388 |
| 50.00 | 0.00 | - | 1,400 | 1,927 | 265.00 | 18.60 | 0.00 | - | 4 | 1,000 |
| 53.50 | -1.38 | -2.51% | 1 | 466 | 270.00 | 20.48 | +0.41 | +2.04% | 6 | 8,401 |
| 51.90 | 0.00 | - | 29 | 637 | 275.00 | 21.98 | +0.44 | +2.04% | 3 | 2,126 |
| 47.36 | -1.27 | -2.61% | 59 | 8,840 | 280.00 | 23.28 | -0.61 | -2.55% | 7 | 6,681 |
| 44.41 | -1.39 | -3.03% | 1 | 2,224 | 285.00 | 25.31 | -0.04 | -0.16% | 3 | 2,123 |
| 40.25 | -2.75 | -6.40% | 27 | 1,856 | 290.00 | 27.30 | +0.24 | +0.89% | 35 | 18,740 |
| 38.71 | -1.02 | -2.57% | 35 | 679 | 295.00 | 31.05 | +2.15 | +7.44% | 250 | 2,381 |
| 35.94 | -1.19 | -3.20% | 182 | 8,430 | 300.00 | 31.85 | +0.59 | +1.89% | 191 | 16,153 |
| 32.15 | -1.55 | -4.60% | 3 | 510 | 305.00 | 35.44 | +0.09 | +0.25% | 1 | 1,834 |
| 30.41 | -1.58 | -4.94% | 91 | 4,408 | 310.00 | 36.38 | +0.48 | +1.34% | 2 | 9,495 |
| 27.97 | -1.03 | -3.55% | 6 | 1,036 | 315.00 | 39.94 | -2.99 | -6.96% | 1 | 785 |
| 25.13 | -2.12 | -7.78% | 18 | 3,288 | 320.00 | 41.86 | +0.30 | +0.72% | 25 | 3,622 |
| 24.22 | -0.81 | -3.24% | 2 | 4,302 | 325.00 | 50.49 | 0.00 | - | 1 | 3,304 |
| 21.93 | -1.22 | -5.27% | 4 | 4,086 | 330.00 | 48.98 | +1.66 | +3.51% | 1 | 3,608 |
| 20.75 | 0.00 | - | 42 | 829 | 335.00 | 51.09 | +0.59 | +1.17% | 5 | 1,950 |
| 18.03 | -1.07 | -5.60% | 218 | 14,943 | 340.00 | 54.48 | +0.11 | +0.20% | 11 | 7,209 |
| 16.08 | +2.31 | +16.78% | 5 | 1,850 | 345.00 | 58.50 | -9.45 | -13.91% | 1 | 2,655 |
| 14.94 | -0.84 | -5.32% | 22 | 6,519 | 350.00 | 61.15 | -2.55 | -4.00% | 1 | 10,868 |
| 12.80 | -1.23 | -8.77% | 2 | 1,985 | 355.00 | 64.97 | 0.00 | - | 10 | 6,165 |
| 11.50 | -1.32 | -10.30% | 218 | 17,982 | 360.00 | 71.50 | +1.36 | +1.94% | 3 | 7,417 |
| 12.25 | 0.00 | - | 3 | 810 | 365.00 | 82.52 | 0.00 | - | 2 | 5,612 |
| 10.42 | 0.00 | - | 18 | 3,013 | 370.00 | 81.95 | -2.49 | -2.95% | 2 | 5,064 |
| 8.68 | -0.74 | -7.86% | 12 | 387 | 375.00 | 82.70 | 0.00 | - | 5 | 70 |
| 7.68 | -1.00 | -11.52% | 5 | 3,352 | 380.00 | 87.31 | 0.00 | - | 4 | 538 |
| 6.98 | -0.60 | -7.92% | 2 | 1,725 | 385.00 | 91.81 | 0.00 | - | 3 | 10 |
| 6.90 | 0.00 | - | 1 | 975 | 390.00 | 106.00 | 0.00 | - | 2 | 26 |
| 4.59 | 0.00 | - | 1 | 467 | 395.00 | 105.71 | 0.00 | - | 1 | 19 |
| 4.62 | -0.83 | -15.23% | 2,749 | 14,924 | 400.00 | 108.33 | +3.39 | +3.23% | 72 | 43 |
| 4.90 | 0.00 | - | 3 | 818 | 405.00 | 111.75 | 0.00 | - | 2 | 2 |
| 3.88 | -0.47 | -10.80% | 1 | 287 | 410.00 | 116.22 | 0.00 | - | 2 | 4 |
| 3.86 | 0.00 | - | 8 | 617 | 415.00 | 129.08 | 0.00 | - | 2 | 0 |
| 3.29 | 0.00 | - | 1 | 3,473 | 420.00 | 127.09 | -0.58 | -0.45% | 70 | 43 |
| 3.08 | 0.00 | - | 16 | 828 | 425.00 | 142.86 | 0.00 | - | 4 | 0 |
| 2.38 | -0.42 | -15.00% | 1 | 1,090 | 430.00 | 166.78 | 0.00 | - | 4 | 0 |
| 2.50 | 0.00 | - | 8 | 452 | 435.00 | 140.41 | 0.00 | - | 2 | 0 |
| 2.36 | 0.00 | - | 35 | 2,685 | 440.00 | 146.29 | 0.00 | - | 2 | 1 |
| 1.49 | 0.00 | - | 50 | 254 | 445.00 | 158.03 | 0.00 | - | 2 | 0 |
| 1.47 | -0.27 | -15.52% | 5 | 2,361 | 450.00 | 156.48 | 0.00 | - | 29 | 19 |
| 1.45 | 0.00 | - | 5 | 391 | 455.00 | 176.26 | 0.00 | - | 370 | 0 |
| 1.64 | 0.00 | - | 19 | 364 | 460.00 | 174.13 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 5 | 265 | 465.00 | 183.18 | 0.00 | - | 890 | 0 |
| 0.99 | -0.11 | -10.00% | 1 | 207 | 470.00 | 180.30 | +3.81 | +2.16% | 45 | 31 |
| 0.86 | -0.16 | -15.69% | 1 | 467 | 475.00 | 197.29 | 0.00 | - | 4 | 0 |
| 0.90 | 0.00 | - | 4 | 2,189 | 480.00 | 204.03 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 15 | 1,684 | 485.00 | 203.24 | 0.00 | - | 350 | 0 |
| 1.00 | 0.00 | - | 10 | 759 | 490.00 | 212.24 | 0.00 | - | 4 | 0 |
| 1.05 | 0.00 | - | 5 | 191 | 495.00 | 214.76 | 0.00 | - | 20 | 0 |
| 0.49 | -0.13 | -20.97% | 43 | 14,464 | 500.00 | 211.22 | +6.49 | +3.17% | 2 | 23 |
| 0.51 | 0.00 | - | 10 | 154 | 505.00 | 204.83 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 5 | 171 | 510.00 | 228.23 | 0.00 | - | 2 | 0 |
| 1.22 | 0.00 | - | 12 | 430 | 515.00 | 213.47 | 0.00 | - | 2 | 1 |
| 0.50 | 0.00 | - | 30 | 199 | 520.00 | 197.15 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 1 | 264 | 525.00 | 229.93 | 0.00 | - | 1 | 1 |
| 0.24 | 0.00 | - | 2 | 2,771 | 530.00 | 240.50 | 0.00 | - | 26 | 0 |
| 0.31 | 0.00 | - | 5 | 186 | 535.00 | 245.50 | 0.00 | - | 26 | 0 |
| 0.40 | 0.00 | - | 1 | 164 | 540.00 | 248.49 | 0.00 | - | 22 | 0 |
| 0.25 | 0.00 | - | 1 | 249 | 545.00 | 274.86 | 0.00 | - | 5 | 0 |
| 0.28 | 0.00 | - | 5 | 778 | 550.00 | 277.09 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 1 | 127 | 555.00 | 255.46 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 371 | 560.00 | 275.16 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 10 | 737 | 565.00 | 256.65 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 15 | 135 | 570.00 | 241.65 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 80 | 126 | 575.00 | 292.72 | 0.00 | - | 5 | 0 |
| 0.44 | 0.00 | - | 1 | 131 | 580.00 | 270.52 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 371 | 585.00 | 292.21 | 0.00 | - | 28 | 14 |
| 0.34 | 0.00 | - | 2 | 1,020 | 590.00 | 268.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 323 | 595.00 | 301.96 | 0.00 | - | - | 43 |
| 0.07 | -0.01 | -12.50% | 101 | 2,111 | 600.00 | 300.02 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 237 | 605.00 | 249.00 | 0.00 | - | 2 | 1 |
| 0.08 | 0.00 | - | 15 | 2,549 | 610.00 | 324.90 | 0.00 | - | 13 | 5 |
© 2022 Yahoo. All rights reserved.
