Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,153.92 +226.58 (+0.84%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 239.76 | 0.00 | - | 10 | 63 | 135.00 | 0.09 | 0.00 | - | 5 | 814 |
| 237.97 | 0.00 | - | 2 | 33 | 140.00 | 0.10 | -0.02 | -16.67% | 27 | 1,179 |
| 217.78 | 0.00 | - | 10 | 39 | 145.00 | 0.12 | 0.00 | - | 8 | 629 |
| 205.41 | 0.00 | - | 1 | 2 | 150.00 | 0.12 | -0.05 | -29.41% | 10 | 1,855 |
| 216.77 | 0.00 | - | 31 | 35 | 155.00 | 0.13 | -0.03 | -18.75% | 10 | 182 |
| 211.99 | 0.00 | - | 34 | 40 | 160.00 | 0.16 | -0.05 | -23.81% | 1 | 311 |
| - | - | - | - | - | 165.00 | 0.19 | -0.02 | -9.52% | 52 | 817 |
| 156.57 | 0.00 | - | - | 1 | 170.00 | 0.23 | 0.00 | - | 2 | 404 |
| 203.85 | 0.00 | - | 2 | 157 | 175.00 | 0.23 | -0.03 | -11.54% | 11 | 427 |
| 196.33 | 0.00 | - | 1 | 1 | 180.00 | 0.25 | -0.02 | -7.41% | 25 | 5,754 |
| 189.50 | 0.00 | - | 10 | 11 | 185.00 | 0.30 | -0.04 | -11.76% | 10 | 1,983 |
| 196.75 | 0.00 | - | 2 | 82 | 190.00 | 0.31 | +0.05 | +19.23% | 20 | 800 |
| 164.78 | 0.00 | - | 2 | 15 | 195.00 | 0.39 | 0.00 | - | 12 | 258 |
| 163.05 | -18.76 | -10.32% | 3 | 14 | 200.00 | 0.39 | -0.05 | -11.36% | 107 | 9,162 |
| 157.40 | 0.00 | - | 1 | 3 | 205.00 | 0.51 | 0.00 | - | 1 | 641 |
| 150.52 | 0.00 | - | 2 | 2 | 210.00 | 0.53 | -0.06 | -10.17% | 1 | 500 |
| 157.44 | 0.00 | - | 1 | 4 | 215.00 | 0.55 | -0.05 | -8.33% | 1 | 394 |
| 162.50 | 0.00 | - | 2 | 11 | 220.00 | 0.60 | -0.23 | -27.71% | 1 | 2,979 |
| 168.58 | 0.00 | - | 2 | 19 | 225.00 | 0.75 | -0.01 | -1.32% | 6 | 2,298 |
| 153.26 | 0.00 | - | 2 | 88 | 230.00 | 0.75 | -0.20 | -21.05% | 25 | 6,797 |
| 150.70 | 0.00 | - | 1 | 56 | 235.00 | 0.87 | -0.09 | -9.37% | 20 | 654 |
| 136.91 | 0.00 | - | 1 | 24 | 240.00 | 0.98 | -0.09 | -8.41% | 2 | 30,199 |
| 94.39 | 0.00 | - | 5 | 49 | 245.00 | 1.20 | +0.03 | +2.56% | 121 | 5,268 |
| 123.17 | 0.00 | - | 10 | 145 | 250.00 | 1.37 | +0.02 | +1.48% | 35 | 10,569 |
| 126.00 | 0.00 | - | 4 | 30 | 255.00 | 1.55 | -0.07 | -4.32% | 1 | 3,957 |
| 120.35 | 0.00 | - | 4 | 56 | 260.00 | 1.67 | -0.21 | -11.17% | 18 | 10,438 |
| 111.77 | 0.00 | - | 2 | 364 | 265.00 | 1.93 | +0.06 | +3.21% | 83 | 3,546 |
| 105.00 | 0.00 | - | 6 | 1,589 | 270.00 | 2.23 | +0.03 | +1.36% | 77 | 58,275 |
| 103.66 | 0.00 | - | 2 | 108 | 275.00 | 2.42 | -0.04 | -1.63% | 377 | 4,263 |
| 83.55 | 0.00 | - | 2 | 69 | 280.00 | 2.72 | -0.11 | -3.89% | 191 | 7,279 |
| 83.84 | 0.00 | - | 10 | 2,852 | 285.00 | 3.16 | 0.00 | - | 216 | 7,305 |
| 75.73 | 0.00 | - | 3 | 878 | 290.00 | 3.51 | -0.08 | -2.23% | 46 | 14,427 |
| 83.16 | 0.00 | - | 1 | 730 | 295.00 | 4.01 | -0.05 | -1.23% | 12 | 10,689 |
| 72.50 | +1.86 | +2.63% | 1 | 2,465 | 300.00 | 4.39 | -0.17 | -3.73% | 1,337 | 12,367 |
| 61.68 | 0.00 | - | 222 | 1,255 | 305.00 | 5.08 | -0.02 | -0.39% | 3,758 | 9,040 |
| 62.06 | 0.00 | - | 1 | 836 | 310.00 | 5.83 | -0.10 | -1.69% | 1,243 | 7,182 |
| 56.76 | +3.08 | +5.74% | 401 | 225 | 315.00 | 6.36 | -0.01 | -0.16% | 485 | 3,759 |
| 52.44 | 0.00 | - | 5 | 140 | 316.00 | 6.71 | -0.15 | -2.19% | 129 | 1,305 |
| 33.47 | 0.00 | - | 18 | 22 | 317.00 | 6.82 | +0.03 | +0.44% | 195 | 907 |
| 65.89 | 0.00 | - | 1 | 146 | 318.00 | 7.03 | -0.21 | -2.90% | 83 | 1,372 |
| 68.72 | 0.00 | - | 1 | 162 | 319.00 | 7.16 | -0.21 | -2.85% | 87 | 1,276 |
| 49.24 | 0.00 | - | 7 | 5,022 | 320.00 | 7.41 | +0.04 | +0.54% | 369 | 22,036 |
| 57.62 | 0.00 | - | 8 | 11 | 321.00 | 7.49 | 0.00 | - | 61 | 946 |
| 49.46 | 0.00 | - | 6 | 59 | 322.00 | 7.63 | -0.08 | -1.04% | 840 | 1,205 |
| 50.40 | 0.00 | - | 1 | 118 | 323.00 | 8.05 | -0.08 | -0.98% | 317 | 1,101 |
| 47.40 | 0.00 | - | 372 | 492 | 324.00 | 8.11 | +0.53 | +6.99% | 139 | 739 |
| 48.36 | -0.49 | -1.00% | 2 | 206 | 325.00 | 8.30 | +0.08 | +0.97% | 397 | 26,851 |
| 62.06 | 0.00 | - | 4 | 48 | 326.00 | 8.49 | +2.16 | +34.12% | 76 | 1,221 |
| 49.64 | 0.00 | - | 1 | 68 | 327.00 | 8.69 | -1.16 | -11.78% | 35 | 544 |
| 60.62 | 0.00 | - | 2 | 64 | 328.00 | 8.78 | -1.16 | -11.67% | 230 | 2,528 |
| 49.41 | 0.00 | - | 4 | 48 | 329.00 | 8.28 | 0.00 | - | 31 | 1,389 |
| 44.78 | 0.00 | - | 10 | 6,433 | 330.00 | 9.08 | -0.19 | -2.05% | 29,165 | 43,414 |
| 41.15 | 0.00 | - | 1 | 53 | 331.00 | 9.54 | +0.22 | +2.36% | 69 | 2,738 |
| 46.50 | +2.14 | +4.82% | 1 | 175 | 332.00 | 9.76 | +0.06 | +0.62% | 18 | 427 |
| 52.20 | 0.00 | - | 1 | 145 | 333.00 | 8.88 | -0.66 | -6.92% | 40 | 1,246 |
| 54.49 | 0.00 | - | 12 | 25 | 334.00 | 10.37 | +0.56 | +5.71% | 66 | 732 |
| 41.87 | 0.00 | - | 11 | 140 | 335.00 | 10.36 | +0.01 | +0.10% | 10,159 | 5,134 |
| 53.29 | 0.00 | - | 1 | 68 | 336.00 | 10.84 | -0.16 | -1.45% | 23 | 831 |
| 39.43 | 0.00 | - | 1 | 872 | 337.00 | 11.00 | -0.08 | -0.72% | 159 | 2,357 |
| 41.36 | 0.00 | - | 7 | 22 | 338.00 | 11.17 | -0.35 | -3.04% | 202 | 761 |
| 38.03 | 0.00 | - | 2 | 16 | 339.00 | 12.61 | 0.00 | - | 11 | 592 |
| 37.55 | 0.00 | - | 7 | 6,168 | 340.00 | 11.82 | +0.42 | +3.68% | 667 | 20,566 |
| 51.75 | 0.00 | - | 20 | 29 | 341.00 | 11.88 | +0.09 | +0.76% | 10 | 890 |
| 34.63 | 0.00 | - | 3 | 1,220 | 342.00 | 11.20 | -0.60 | -5.08% | 5 | 1,188 |
| 33.40 | 0.00 | - | 3 | 94 | 343.00 | 12.54 | +0.16 | +1.29% | 26 | 618 |
| 44.46 | 0.00 | - | 1 | 24 | 344.00 | 13.13 | +0.50 | +3.96% | 268 | 993 |
| 33.85 | -0.71 | -2.05% | 951 | 979 | 345.00 | 12.86 | -0.40 | -3.02% | 143,252 | 222,329 |
| 32.00 | 0.00 | - | 5 | 34 | 346.00 | 13.48 | +0.31 | +2.35% | 218 | 1,059 |
| 33.77 | 0.00 | - | 1 | 943 | 347.00 | 15.81 | 0.00 | - | 2 | 900 |
| 46.07 | 0.00 | - | 4 | 47 | 348.00 | 13.72 | 0.00 | - | 9 | 917 |
| 30.01 | 0.00 | - | 2 | 98 | 349.00 | 14.46 | -1.36 | -8.60% | 2 | 924 |
| 30.00 | -0.49 | -1.61% | 1,110 | 4,110 | 350.00 | 14.22 | -0.61 | -4.11% | 9,512 | 47,313 |
| 29.19 | 0.00 | - | 5 | 91 | 351.00 | 18.20 | 0.00 | - | 36 | 1,918 |
| 28.55 | 0.00 | - | 5 | 2,032 | 352.00 | 13.48 | -1.62 | -10.73% | 1 | 637 |
| 29.98 | 0.00 | - | 5 | 123 | 353.00 | 15.35 | -2.48 | -13.91% | 7 | 555 |
| 28.03 | +1.24 | +4.63% | 1 | 188 | 354.00 | 16.38 | 0.00 | - | 12 | 529 |
| 26.90 | -1.60 | -5.61% | 20 | 1,086 | 355.00 | 16.27 | -0.38 | -2.28% | 12 | 25,796 |
| 27.51 | +0.65 | +2.42% | 13 | 53 | 356.00 | 15.51 | -1.37 | -8.12% | 2 | 840 |
| 26.07 | 0.00 | - | 2 | 50 | 357.00 | 17.55 | -0.10 | -0.57% | 121 | 608 |
| 25.85 | +0.05 | +0.19% | 3 | 79 | 358.00 | 17.40 | -2.00 | -10.31% | 33 | 1,596 |
| 25.21 | +0.31 | +1.24% | 16 | 74 | 359.00 | 17.34 | -0.36 | -2.03% | 144 | 494 |
| 24.25 | -0.08 | -0.33% | 88 | 6,975 | 360.00 | 17.78 | -0.24 | -1.33% | 207 | 47,187 |
| 23.55 | -0.21 | -0.88% | 5 | 137 | 361.00 | 17.58 | -2.57 | -12.75% | 52 | 1,135 |
| 25.63 | +2.44 | +10.52% | 53 | 259 | 362.00 | 17.32 | -1.31 | -7.03% | 12 | 1,246 |
| 21.12 | 0.00 | - | 4 | 656 | 363.00 | 18.75 | -2.06 | -9.90% | 11 | 12,503 |
| 21.51 | +0.66 | +3.17% | 4 | 538 | 364.00 | 21.94 | 0.00 | - | 25 | 900 |
| 20.90 | -0.70 | -3.24% | 236 | 7,425 | 365.00 | 19.95 | -0.78 | -3.76% | 30 | 12,406 |
| 20.55 | +1.75 | +9.31% | 83 | 647 | 366.00 | 18.86 | -4.53 | -19.37% | 14 | 940 |
| 20.19 | +2.22 | +12.35% | 195 | 739 | 367.00 | 20.25 | -3.47 | -14.63% | 8 | 1,573 |
| 19.80 | +0.13 | +0.66% | 69 | 1,186 | 368.00 | 22.12 | -1.30 | -5.55% | 6,512 | 1,281 |
| 18.66 | +0.67 | +3.72% | 254 | 876 | 369.00 | 21.86 | 0.00 | - | 4 | 2,402 |
| 18.40 | +1.62 | +9.65% | 4,171 | 5,090 | 370.00 | 22.41 | +0.03 | +0.13% | 7 | 19,772 |
| 18.30 | +0.33 | +1.84% | 80 | 1,485 | 371.00 | 22.57 | -3.65 | -13.92% | 5 | 1,314 |
| 17.07 | +1.02 | +6.36% | 3,891 | 1,266 | 372.00 | 22.32 | -5.71 | -20.37% | 799 | 9,709 |
| 17.40 | +0.35 | +2.05% | 38 | 1,934 | 373.00 | 24.68 | -2.70 | -9.86% | 101 | 442 |
| 17.88 | +1.56 | +9.56% | 60 | 2,151 | 374.00 | 24.72 | -2.94 | -10.63% | 154 | 546 |
| 16.01 | -0.04 | -0.25% | 182 | 4,214 | 375.00 | 25.37 | -0.43 | -1.67% | 6,899 | 30,847 |
| 15.75 | +0.16 | +1.03% | 116 | 902 | 376.00 | 25.81 | -0.31 | -1.19% | 25 | 2,585 |
| 14.70 | -1.28 | -8.01% | 58 | 2,001 | 377.00 | 25.00 | -5.63 | -18.38% | 243 | 2,925 |
| 15.31 | +2.38 | +18.41% | 27 | 5,566 | 378.00 | 24.97 | -3.79 | -13.18% | 157 | 617 |
| 14.49 | +1.72 | +13.47% | 108 | 1,133 | 379.00 | 25.53 | -1.48 | -5.48% | 368 | 634 |
| 13.73 | -0.11 | -0.79% | 3,630 | 34,739 | 380.00 | 27.19 | -1.15 | -4.06% | 18 | 14,717 |
| 14.47 | +0.45 | +3.21% | 80 | 3,650 | 381.00 | 29.00 | -2.34 | -7.47% | 15 | 396 |
| 12.93 | +1.13 | +9.58% | 48 | 575 | 382.00 | 33.98 | 0.00 | - | 1 | 316 |
| 13.54 | +1.74 | +14.75% | 17 | 656 | 383.00 | 20.90 | 0.00 | - | 21 | 309 |
| 12.03 | +0.72 | +6.37% | 13 | 2,663 | 384.00 | 22.95 | 0.00 | - | 15 | 213 |
| 11.58 | -0.08 | -0.69% | 40 | 4,474 | 385.00 | 28.54 | -5.39 | -15.89% | 2 | 4,798 |
| 12.52 | +2.01 | +19.12% | 57 | 292 | 386.00 | 24.21 | 0.00 | - | 5 | 539 |
| 12.23 | +2.10 | +20.73% | 24 | 366 | 387.00 | 25.24 | 0.00 | - | 1 | 381 |
| 10.37 | +0.43 | +4.33% | 40 | 575 | 388.00 | 26.84 | 0.00 | - | 159 | 608 |
| 11.19 | +1.72 | +18.16% | 1 | 480 | 389.00 | 27.45 | 0.00 | - | 9 | 119 |
| 9.38 | -0.39 | -3.99% | 430 | 38,631 | 390.00 | 31.56 | -3.28 | -9.41% | 1 | 11,757 |
| 9.65 | +0.68 | +7.58% | 157 | 510 | 391.00 | 33.18 | 0.00 | - | 1 | 208 |
| 8.87 | -0.25 | -2.74% | 199 | 545 | 392.00 | 36.18 | +6.68 | +22.64% | 1 | 450 |
| 8.35 | -0.45 | -5.11% | 233 | 573 | 393.00 | 35.90 | 0.00 | - | 1 | 670 |
| 8.53 | -0.08 | -0.93% | 163 | 1,286 | 394.00 | 27.93 | 0.00 | - | 84 | 996 |
| 7.78 | -0.15 | -1.89% | 61 | 5,423 | 395.00 | 42.66 | 0.00 | - | 1 | 1,346 |
| 7.89 | +0.49 | +6.62% | 65 | 961 | 396.00 | 29.78 | 0.00 | - | 215 | 352 |
| 7.57 | +0.75 | +11.00% | 38 | 590 | 397.00 | 39.49 | -2.71 | -6.42% | 4 | 1,246 |
| 7.09 | +0.13 | +1.87% | 399 | 261 | 398.00 | 41.26 | 0.00 | - | 2 | 1,603 |
| 6.51 | 0.00 | - | 5 | 712 | 399.00 | 30.48 | 0.00 | - | 213 | 861 |
| 6.60 | +0.11 | +1.69% | 16 | 35,358 | 400.00 | 42.50 | -0.14 | -0.33% | 5 | 1,867 |
| 6.73 | +0.66 | +10.87% | 7 | 842 | 401.00 | 44.03 | +0.49 | +1.13% | 7 | 197 |
| 6.34 | +0.72 | +12.81% | 7 | 557 | 402.00 | 45.38 | 0.00 | - | 10 | 718 |
| 5.83 | +0.47 | +8.77% | 110 | 421 | 403.00 | 33.24 | 0.00 | - | 198 | 239 |
| 5.62 | +0.14 | +2.55% | 15 | 906 | 404.00 | 49.68 | 0.00 | - | 25 | 225 |
| 5.24 | -0.16 | -2.96% | 1 | 3,150 | 405.00 | 50.57 | 0.00 | - | 8 | 439 |
| 5.81 | +0.52 | +9.83% | 44 | 342 | 406.00 | 45.99 | 0.00 | - | 2 | 21 |
| 4.60 | 0.00 | - | 10 | 601 | 407.00 | 38.71 | 0.00 | - | 2 | 0 |
| 4.62 | 0.00 | - | 199 | 649 | 408.00 | 38.00 | 0.00 | - | 7 | 75 |
| 4.08 | 0.00 | - | 212 | 295 | 409.00 | 47.75 | 0.00 | - | 5 | 5 |
| 4.47 | +0.27 | +6.43% | 227 | 5,734 | 410.00 | 55.54 | 0.00 | - | 2 | 5 |
| 4.00 | -0.25 | -5.88% | 150 | 355 | 411.00 | 41.68 | 0.00 | - | 65 | 0 |
| 3.69 | -0.25 | -6.35% | 7 | 1,261 | 412.00 | 37.90 | 0.00 | - | 7 | 31 |
| 4.05 | 0.00 | - | 2 | 526 | 413.00 | 40.38 | 0.00 | - | 4 | 0 |
| 3.52 | -0.14 | -3.83% | 174 | 1,197 | 414.00 | 37.89 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 186 | 1,646 | 415.00 | 60.79 | 0.00 | - | 71 | 19 |
| 3.20 | +0.41 | +14.70% | 44 | 802 | 416.00 | 50.27 | 0.00 | - | 1 | 0 |
| 2.97 | +0.34 | +12.93% | 82 | 479 | 417.00 | 34.88 | 0.00 | - | 13 | 9 |
| 2.92 | -0.11 | -3.63% | 75 | 2,630 | 418.00 | 47.58 | 0.00 | - | 2 | 0 |
| 2.75 | -0.16 | -5.50% | 98 | 2,686 | 419.00 | 38.39 | 0.00 | - | - | 0 |
| 2.68 | -0.12 | -4.29% | 19 | 9,964 | 420.00 | 62.76 | 0.00 | - | 1 | 0 |
| 2.18 | +0.05 | +2.35% | 1 | 5,127 | 425.00 | 50.97 | 0.00 | - | 2 | 0 |
| 1.63 | -0.23 | -12.37% | 41 | 15,600 | 430.00 | 63.11 | 0.00 | - | 1 | 0 |
| 1.27 | -0.04 | -3.05% | 283 | 3,549 | 435.00 | 61.25 | 0.00 | - | 8 | 0 |
| 1.01 | -0.04 | -3.81% | 274 | 2,514 | 440.00 | 76.95 | 0.00 | - | 3 | 3 |
| 0.88 | +0.03 | +3.53% | 1 | 911 | 445.00 | 74.50 | 0.00 | - | 2 | 0 |
| 0.61 | -0.07 | -10.29% | 6 | 1,008 | 450.00 | 89.08 | 0.00 | - | 100 | 0 |
| 0.45 | 0.00 | - | 2 | 550 | 455.00 | 151.00 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 1 | 7,004 | 460.00 | 105.61 | 0.00 | - | 10 | 0 |
| 0.30 | +0.03 | +11.11% | 1 | 2,563 | 465.00 | 110.63 | 0.00 | - | 10 | 0 |
| 0.24 | -0.01 | -4.00% | 2 | 742 | 470.00 | 115.61 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 2 | 878 | 475.00 | 120.63 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 3 | 631 | 480.00 | 157.78 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 228 | 485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 1,389 | 490.00 | 122.51 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 30 | 144 | 495.00 | 139.23 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 1,755 | 500.00 | 141.74 | -0.26 | -0.18% | 1 | 1 |
| 0.04 | 0.00 | - | 63 | 402 | 505.00 | 146.76 | -0.25 | -0.17% | 1 | 0 |
| 0.03 | 0.00 | - | 50 | 479 | 510.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 434 | 515.00 | 165.02 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 100 | 191 | 520.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 327 | 525.00 | 153.00 | 0.00 | - | 1 | 0 |
| 0.02 | -0.06 | -75.00% | 1 | 225 | 530.00 | 175.60 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 15 | 261 | 535.00 | 180.62 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 396 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 434 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2,040 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 400 | 836 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 45 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 94 | 565.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
