Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,937.50 -180.43 (-0.41%) CMC Crypto 200
914.81 +18.10 (+2.02%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.24 | +2.50 | +0.96% | 151 | 651 | 130.00 | 0.01 | 0.00 | - | 2 | 7,343 |
| 254.58 | 0.00 | - | 2 | 51 | 135.00 | 0.01 | 0.00 | - | 5 | 3,268 |
| 216.16 | 0.00 | - | 2 | 17 | 140.00 | 0.01 | 0.00 | - | 100 | 4,621 |
| 242.06 | 0.00 | - | 1 | 37 | 145.00 | 0.01 | 0.00 | - | 75 | 3,353 |
| 238.53 | 0.00 | - | 3 | 654 | 150.00 | 0.01 | 0.00 | - | 1 | 3,301 |
| 233.10 | 0.00 | - | 2 | 12 | 155.00 | 0.01 | 0.00 | - | 3 | 3,262 |
| 225.75 | 0.00 | - | 1 | 49 | 160.00 | 0.01 | 0.00 | - | 2 | 4,931 |
| 180.57 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 2 | 3,065 |
| 215.63 | 0.00 | - | 1 | 90 | 170.00 | 0.01 | 0.00 | - | 6 | 18,946 |
| 211.01 | 0.00 | - | 1 | 82 | 175.00 | 0.01 | 0.00 | - | 1 | 6,024 |
| 211.82 | +1.56 | +0.74% | 1 | 169 | 180.00 | 0.01 | 0.00 | - | 11 | 11,837 |
| 205.93 | 0.00 | - | 2 | 73 | 185.00 | 0.01 | 0.00 | - | 1 | 3,644 |
| 200.50 | 0.00 | - | 21 | 57 | 190.00 | 0.01 | 0.00 | - | 25 | 5,764 |
| 194.90 | 0.00 | - | 20 | 22 | 195.00 | 0.02 | 0.00 | - | 1 | 2,837 |
| 187.58 | 0.00 | - | 1 | 477 | 200.00 | 0.01 | 0.00 | - | 120 | 14,959 |
| 185.55 | 0.00 | - | 2 | 106 | 205.00 | 0.01 | 0.00 | - | 2 | 11,341 |
| 179.19 | 0.00 | - | 3 | 33 | 210.00 | 0.02 | 0.00 | - | 2 | 5,087 |
| 172.33 | 0.00 | - | 30 | 69 | 215.00 | 0.02 | 0.00 | - | 200 | 9,637 |
| 172.43 | 0.00 | - | 5 | 308 | 220.00 | 0.02 | 0.00 | - | 300 | 13,380 |
| 162.26 | 0.00 | - | 20 | 85 | 225.00 | 0.02 | 0.00 | - | 300 | 8,358 |
| 162.59 | +5.61 | +3.57% | 1 | 200 | 230.00 | 0.01 | -0.01 | -50.00% | 2 | 14,712 |
| 158.05 | +3.90 | +2.53% | 4 | 206 | 235.00 | 0.03 | 0.00 | - | 228 | 3,053 |
| 153.18 | +3.74 | +2.50% | 12 | 418 | 240.00 | 0.03 | 0.00 | - | 1 | 15,461 |
| 148.39 | +4.39 | +3.05% | 2 | 183 | 245.00 | 0.02 | -0.02 | -50.00% | 1 | 3,971 |
| 136.57 | 0.00 | - | 2 | 1,568 | 250.00 | 0.02 | -0.03 | -60.00% | 4 | 18,910 |
| 132.58 | 0.00 | - | 5 | 423 | 255.00 | 0.03 | -0.01 | -25.00% | 1 | 15,440 |
| 128.33 | 0.00 | - | 1 | 2,388 | 260.00 | 0.04 | 0.00 | - | 1,015 | 23,900 |
| 124.68 | 0.00 | - | 46 | 5,307 | 265.00 | 0.06 | 0.00 | - | 65 | 18,750 |
| 121.83 | 0.00 | - | 4 | 1,576 | 270.00 | 0.06 | -0.01 | -14.29% | 27 | 26,269 |
| 117.97 | +2.13 | +1.84% | 2 | 726 | 275.00 | 0.06 | -0.02 | -25.00% | 29 | 36,335 |
| 113.67 | +2.13 | +1.91% | 9 | 9,383 | 280.00 | 0.06 | -0.03 | -33.33% | 193 | 36,488 |
| 108.68 | +1.83 | +1.71% | 18 | 2,757 | 285.00 | 0.08 | -0.01 | -11.11% | 1 | 22,198 |
| 103.91 | +1.83 | +1.79% | 8 | 3,525 | 290.00 | 0.09 | -0.03 | -25.00% | 36 | 45,517 |
| 96.77 | 0.00 | - | 9 | 931 | 295.00 | 0.10 | -0.03 | -23.08% | 753 | 9,463 |
| 93.57 | +1.27 | +1.38% | 2 | 9,604 | 300.00 | 0.11 | -0.04 | -26.67% | 275 | 37,067 |
| 86.84 | 0.00 | - | 6 | 14,303 | 305.00 | 0.12 | -0.05 | -29.41% | 69 | 13,564 |
| 82.25 | -0.01 | -0.01% | 1 | 8,397 | 310.00 | 0.14 | -0.05 | -26.32% | 37 | 22,439 |
| 78.61 | +1.31 | +1.69% | 7 | 11,527 | 315.00 | 0.18 | -0.04 | -18.18% | 28 | 32,943 |
| 72.15 | 0.00 | - | 42 | 17,897 | 320.00 | 0.21 | -0.05 | -19.23% | 1,127 | 24,578 |
| 67.94 | 0.00 | - | 5 | 12 | 322.00 | 0.23 | -0.11 | -32.35% | 4 | 2,085 |
| 67.90 | 0.00 | - | 1 | 3 | 324.00 | 0.22 | -0.07 | -24.14% | 30 | 856 |
| 69.00 | +1.77 | +2.63% | 87 | 6,104 | 325.00 | 0.23 | -0.08 | -25.81% | 75 | 39,026 |
| 61.13 | 0.00 | - | 1 | 15 | 326.00 | 0.26 | -0.05 | -16.13% | 3 | 8,618 |
| 63.97 | 0.00 | - | 8 | 121 | 328.00 | 0.26 | -0.08 | -23.53% | 114 | 810 |
| 64.19 | +1.69 | +2.70% | 4 | 14,626 | 330.00 | 0.28 | -0.09 | -24.32% | 2,117 | 34,272 |
| 56.08 | 0.00 | - | 1 | 88 | 332.00 | 0.31 | -0.09 | -22.50% | 196 | 8,965 |
| 55.27 | 0.00 | - | 1 | 14 | 334.00 | 0.33 | -0.09 | -21.43% | 5 | 1,232 |
| 58.59 | +1.36 | +2.38% | 4 | 5,552 | 335.00 | 0.33 | -0.10 | -23.26% | 50 | 36,884 |
| 51.50 | 0.00 | - | 1 | 10 | 336.00 | 0.34 | -0.12 | -26.09% | 18 | 1,444 |
| 54.18 | +4.43 | +8.90% | 2 | 38 | 338.00 | 0.39 | -0.11 | -22.00% | 27 | 7,856 |
| 54.27 | +1.55 | +2.94% | 18 | 17,680 | 340.00 | 0.40 | -0.13 | -24.53% | 149 | 63,286 |
| 47.41 | 0.00 | - | 1 | 157 | 342.00 | 0.45 | -0.14 | -23.73% | 35 | 826 |
| 44.79 | 0.00 | - | 12 | 341 | 344.00 | 0.48 | -0.15 | -23.81% | 116 | 2,524 |
| 48.86 | +0.60 | +1.24% | 15 | 4,575 | 345.00 | 0.51 | -0.14 | -21.54% | 579 | 33,857 |
| 46.89 | 0.00 | - | 1 | 382 | 346.00 | 0.53 | -0.18 | -25.35% | 37 | 1,415 |
| 45.13 | +3.44 | +8.25% | 5 | 189 | 348.00 | 0.57 | -0.19 | -25.00% | 149 | 2,593 |
| 44.51 | +1.40 | +3.25% | 129 | 26,700 | 350.00 | 0.63 | -0.20 | -24.10% | 1,832 | 68,459 |
| 41.00 | 0.00 | - | 2 | 637 | 352.00 | 0.69 | -0.23 | -25.00% | 257 | 2,206 |
| 39.64 | 0.00 | - | 4 | 236 | 354.00 | 0.78 | -0.23 | -22.77% | 221 | 990 |
| 39.52 | +1.14 | +2.97% | 245 | 9,866 | 355.00 | 0.82 | -0.25 | -23.36% | 1,336 | 48,890 |
| 38.90 | +6.50 | +20.06% | 9 | 143 | 356.00 | 0.85 | -0.28 | -24.78% | 128 | 3,365 |
| 35.03 | +2.43 | +7.45% | 8 | 327 | 358.00 | 0.96 | -0.31 | -24.41% | 364 | 3,896 |
| 35.14 | +1.48 | +4.40% | 40 | 25,085 | 360.00 | 1.06 | -0.33 | -23.74% | 1,956 | 54,073 |
| 33.76 | +2.35 | +7.48% | 3 | 2,022 | 361.00 | 1.14 | -0.37 | -24.50% | 15 | 2,511 |
| 32.84 | +4.69 | +16.66% | 8 | 4,761 | 362.00 | 1.20 | -0.34 | -22.08% | 166 | 2,663 |
| 32.26 | +1.18 | +3.80% | 26 | 2,200 | 363.00 | 1.25 | -0.40 | -24.24% | 625 | 3,608 |
| 31.56 | +1.71 | +5.73% | 2 | 7,191 | 364.00 | 1.35 | -0.42 | -23.73% | 30 | 6,183 |
| 30.56 | +1.70 | +5.89% | 78 | 22,361 | 365.00 | 1.40 | -0.42 | -23.08% | 1,825 | 37,241 |
| 27.94 | +0.53 | +1.93% | 7 | 2,025 | 366.00 | 1.48 | -0.46 | -23.71% | 320 | 6,610 |
| 28.63 | +1.18 | +4.30% | 1 | 2,820 | 367.00 | 1.58 | -0.48 | -23.30% | 151 | 5,255 |
| 27.57 | +1.27 | +4.83% | 4 | 2,061 | 368.00 | 1.66 | -0.52 | -23.85% | 1,397 | 2,880 |
| 26.42 | +0.63 | +2.44% | 34 | 1,711 | 369.00 | 1.75 | -0.53 | -23.25% | 223 | 6,334 |
| 25.98 | +1.18 | +4.76% | 115 | 43,874 | 370.00 | 1.87 | -0.55 | -22.73% | 7,120 | 69,884 |
| 24.75 | +2.72 | +12.35% | 4 | 2,843 | 371.00 | 1.98 | -0.59 | -22.96% | 490 | 3,133 |
| 24.19 | +0.94 | +4.04% | 2 | 5,024 | 372.00 | 2.10 | -0.62 | -22.79% | 646 | 16,605 |
| 23.27 | +1.05 | +4.73% | 38 | 5,628 | 373.00 | 2.23 | -0.70 | -23.89% | 178 | 4,430 |
| 22.32 | +0.70 | +3.24% | 10 | 2,194 | 374.00 | 2.35 | -0.68 | -22.44% | 50 | 3,733 |
| 21.56 | +1.09 | +5.32% | 91 | 22,853 | 375.00 | 2.54 | -0.69 | -21.36% | 2,375 | 38,318 |
| 17.75 | -2.06 | -10.40% | 5 | 9,892 | 376.00 | 2.70 | -0.69 | -20.35% | 209 | 7,218 |
| 20.03 | +1.15 | +6.09% | 47 | 1,936 | 377.00 | 2.84 | -0.83 | -22.62% | 312 | 3,160 |
| 18.58 | +0.22 | +1.20% | 11 | 11,252 | 378.00 | 3.05 | -0.79 | -20.57% | 440 | 9,552 |
| 18.22 | +1.55 | +9.30% | 17 | 2,380 | 379.00 | 3.23 | -0.87 | -21.22% | 948 | 3,390 |
| 17.24 | +0.69 | +4.17% | 252 | 43,709 | 380.00 | 3.45 | -0.86 | -19.95% | 3,731 | 44,678 |
| 16.32 | +0.41 | +2.58% | 3 | 2,180 | 381.00 | 3.63 | -0.95 | -20.74% | 344 | 3,944 |
| 15.88 | +0.65 | +4.27% | 43 | 2,175 | 382.00 | 3.89 | -0.96 | -19.79% | 1,896 | 1,877 |
| 15.29 | +0.73 | +5.01% | 117 | 1,179 | 383.00 | 4.11 | -1.01 | -19.73% | 3,934 | 2,714 |
| 14.01 | +0.19 | +1.37% | 3 | 1,678 | 384.00 | 4.37 | -1.03 | -19.07% | 2,574 | 3,218 |
| 13.50 | +0.63 | +4.90% | 736 | 33,875 | 385.00 | 4.71 | -1.04 | -18.09% | 3,942 | 20,539 |
| 12.89 | +0.49 | +3.95% | 205 | 3,073 | 386.00 | 4.88 | -1.17 | -19.34% | 653 | 2,757 |
| 12.08 | +0.35 | +2.98% | 57 | 4,081 | 387.00 | 5.28 | -1.18 | -18.27% | 971 | 5,734 |
| 11.75 | +0.76 | +6.92% | 358 | 5,384 | 388.00 | 5.61 | -1.14 | -16.89% | 711 | 3,870 |
| 10.84 | +0.22 | +2.07% | 456 | 4,030 | 389.00 | 6.01 | -1.11 | -15.59% | 2,179 | 3,137 |
| 10.16 | +0.47 | +4.85% | 8,257 | 40,927 | 390.00 | 6.38 | -1.25 | -16.38% | 11,773 | 27,109 |
| 9.66 | +0.57 | +6.27% | 2,398 | 4,900 | 391.00 | 6.75 | -1.21 | -15.20% | 1,360 | 2,431 |
| 9.04 | +0.38 | +4.39% | 5,930 | 13,225 | 392.00 | 7.21 | -1.25 | -14.78% | 2,694 | 8,419 |
| 8.36 | +0.13 | +1.58% | 981 | 10,356 | 393.00 | 7.62 | -1.44 | -15.89% | 838 | 3,326 |
| 8.00 | +0.46 | +6.10% | 761 | 13,107 | 394.00 | 8.00 | -1.44 | -15.25% | 934 | 1,577 |
| 7.30 | +0.26 | +3.69% | 7,237 | 41,208 | 395.00 | 8.59 | -1.46 | -14.53% | 838 | 1,545 |
| 6.76 | +0.11 | +1.65% | 713 | 3,057 | 396.00 | 9.08 | -1.34 | -12.86% | 67 | 919 |
| 6.36 | +0.27 | +4.43% | 537 | 2,376 | 397.00 | 9.59 | -1.50 | -13.53% | 58 | 331 |
| 6.00 | +0.31 | +5.45% | 205 | 2,180 | 398.00 | 10.22 | -1.45 | -12.43% | 55 | 120 |
| 5.43 | +0.11 | +2.07% | 588 | 3,347 | 399.00 | 10.57 | -1.57 | -12.93% | 12 | 104 |
| 5.01 | +0.11 | +2.24% | 6,957 | 51,238 | 400.00 | 11.45 | -1.39 | -10.83% | 292 | 4,645 |
| 4.73 | +0.22 | +4.88% | 504 | 3,503 | 401.00 | 13.71 | 0.00 | - | 1 | 57 |
| 4.37 | +0.20 | +4.80% | 1,859 | 3,612 | 402.00 | 15.82 | 0.00 | - | 2 | 79 |
| 4.01 | +0.15 | +3.89% | 220 | 4,169 | 403.00 | 13.33 | -1.49 | -10.05% | 8 | 81 |
| 3.68 | +0.13 | +3.66% | 195 | 10,179 | 404.00 | 16.98 | -1.82 | -9.68% | 2 | 16 |
| 3.37 | +0.10 | +3.06% | 3,390 | 32,328 | 405.00 | 14.75 | -1.75 | -10.61% | 68 | 1,214 |
| 3.08 | -0.02 | -0.65% | 374 | 6,718 | 406.00 | 18.19 | +1.10 | +6.44% | 1 | 5 |
| 2.79 | -0.04 | -1.41% | 412 | 3,864 | 407.00 | 18.33 | +0.08 | +0.44% | 3 | 21 |
| 2.54 | -0.05 | -1.93% | 1,869 | 2,737 | 408.00 | 17.90 | -1.19 | -6.23% | 1 | 35 |
| 2.36 | +0.04 | +1.72% | 717 | 2,269 | 409.00 | 17.97 | -1.23 | -6.41% | 6 | 2 |
| 2.10 | -0.06 | -2.78% | 1,566 | 36,001 | 410.00 | 18.80 | -2.00 | -9.62% | 20 | 218 |
| 1.97 | -0.02 | -1.01% | 476 | 8,058 | 411.00 | 20.28 | -4.53 | -18.26% | 1 | 8 |
| 1.79 | -0.03 | -1.65% | 361 | 2,692 | 412.00 | 23.80 | +1.20 | +5.31% | 8 | 24 |
| 1.61 | -0.09 | -5.29% | 262 | 2,547 | 413.00 | 23.97 | 0.00 | - | 5 | 17 |
| 1.52 | +0.04 | +2.70% | 237 | 2,391 | 414.00 | 23.39 | 0.00 | - | 10 | 28 |
| 1.29 | -0.11 | -7.86% | 656 | 7,598 | 415.00 | 24.97 | 0.00 | - | 26 | 224 |
| 1.21 | -0.05 | -3.97% | 36 | 5,519 | 416.00 | 24.10 | -3.80 | -13.62% | 7 | 1,312 |
| 1.12 | -0.03 | -2.61% | 31 | 1,717 | 417.00 | 28.31 | 0.00 | - | 1 | 185 |
| 0.98 | -0.09 | -8.41% | 803 | 2,366 | 418.00 | 28.83 | 0.00 | - | 2 | 0 |
| 0.95 | -0.05 | -5.00% | 2 | 3,184 | 419.00 | 30.13 | 0.00 | - | 2 | 0 |
| 0.79 | -0.06 | -7.06% | 657 | 25,514 | 420.00 | 29.53 | -0.60 | -1.99% | 3 | 13 |
| 0.68 | -0.03 | -4.23% | 29 | 1,328 | 422.00 | 33.04 | 0.00 | - | - | 0 |
| 0.53 | -0.06 | -10.17% | 57 | 2,194 | 424.00 | 35.55 | 0.00 | - | - | 0 |
| 0.49 | -0.04 | -7.55% | 44 | 12,375 | 425.00 | 41.75 | 0.00 | - | 3 | 1 |
| 0.47 | -0.03 | -6.00% | 33 | 637 | 426.00 | 37.51 | 0.00 | - | - | 0 |
| 0.29 | -0.04 | -12.12% | 130 | 8,397 | 430.00 | 39.09 | -4.17 | -9.64% | 2 | 0 |
| 0.20 | -0.02 | -9.09% | 12 | 4,279 | 435.00 | 48.83 | 0.00 | - | 1 | 0 |
| 0.13 | -0.01 | -7.14% | 12 | 4,890 | 440.00 | 49.33 | -0.77 | -1.54% | 2 | 19 |
| 0.09 | 0.00 | - | 6 | 1,563 | 445.00 | 57.02 | 0.00 | - | 2 | 0 |
| 0.05 | -0.03 | -37.50% | 253 | 4,679 | 450.00 | 60.40 | 0.00 | - | 27 | 11 |
| 0.05 | 0.00 | - | 6 | 1,765 | 455.00 | 65.30 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 282 | 13,498 | 460.00 | 110.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 1,440 | 465.00 | 75.01 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 2,755 | 470.00 | 83.14 | 0.00 | - | 3 | 3 |
| 0.02 | 0.00 | - | 1 | 3,510 | 475.00 | 85.64 | 0.00 | - | 6 | 6 |
| 0.01 | 0.00 | - | 244 | 10,207 | 480.00 | 107.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,400 | 485.00 | 134.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 2,579 | 490.00 | 112.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,366 | 495.00 | 107.73 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 2 | 12,273 | 500.00 | 113.84 | 0.00 | - | 41 | 9 |
| 0.01 | 0.00 | - | 1 | 833 | 505.00 | 118.16 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 36 | 448 | 510.00 | 141.99 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 450 | 515.00 | 164.32 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 508 | 520.00 | 169.33 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 20 | 3,369 | 525.00 | 139.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 3,010 | 530.00 | 146.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 679 | 535.00 | 161.83 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 50 | 1,859 | 540.00 | 170.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 434 | 545.00 | 274.86 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1,100 | 3,330 | 550.00 | 165.52 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 7 | 713 | 555.00 | 195.41 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 1,308 | 560.00 | 181.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,294 | 565.00 | 181.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 913 | 570.00 | 186.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 1,172 | 575.00 | 182.84 | -6.66 | -3.51% | 2 | 0 |
| 0.01 | 0.00 | - | 35 | 447 | 580.00 | 196.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 820 | 1,544 | 585.00 | 199.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,041 | 590.00 | 204.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 755 | 595.00 | 205.55 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 2,683 | 600.00 | 221.88 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 588 | 605.00 | 217.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 5,066 | 610.00 | 232.68 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. All rights reserved.