Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,961.73 -433.89 (-0.68%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.21 | 0.00 | - | 4 | 14 | 325.00 | 0.01 | -0.01 | -50.00% | 1,086 | 3,822 |
| - | - | - | - | - | 330.00 | 0.01 | -0.01 | -50.00% | 684 | 4,759 |
| - | - | - | - | - | 335.00 | 0.01 | -0.01 | -50.00% | 122 | 2,269 |
| 91.71 | +14.80 | +19.24% | 2 | 2 | 340.00 | 0.01 | -0.02 | -66.67% | 4 | 329 |
| 86.62 | +7.37 | +9.30% | 1 | 1 | 345.00 | 0.02 | -0.02 | -50.00% | 51 | 262 |
| 82.32 | +4.63 | +5.96% | 3 | 19 | 350.00 | 0.02 | -0.02 | -50.00% | 543 | 1,790 |
| 63.19 | 0.00 | - | 37 | 50 | 355.00 | 0.02 | -0.03 | -60.00% | 8 | 987 |
| 69.02 | +8.98 | +14.96% | 1 | 8 | 360.00 | 0.02 | -0.03 | -60.00% | 321 | 639 |
| 67.45 | +13.61 | +25.28% | 1 | 22 | 365.00 | 0.03 | -0.01 | -25.00% | 737 | 1,048 |
| 62.20 | +3.20 | +5.42% | 33 | 140 | 370.00 | 0.03 | -0.04 | -57.14% | 38 | 4,341 |
| 56.62 | +11.23 | +24.74% | 2 | 308 | 375.00 | 0.04 | -0.04 | -50.00% | 39 | 603 |
| 52.02 | +7.74 | +17.48% | 10 | 64 | 380.00 | 0.04 | -0.06 | -60.00% | 783 | 3,868 |
| 46.57 | +6.31 | +15.67% | 2 | 57 | 385.00 | 0.05 | -0.09 | -64.29% | 198 | 1,137 |
| 41.91 | +7.00 | +20.05% | 101 | 76 | 390.00 | 0.06 | -0.15 | -71.43% | 350 | 2,234 |
| 32.10 | 0.00 | - | 2 | 24 | 395.00 | 0.07 | -0.14 | -66.67% | 1,534 | 4,874 |
| 32.72 | +4.87 | +17.49% | 152 | 440 | 400.00 | 0.12 | -0.02 | -14.29% | 2,141 | 36,948 |
| 31.34 | +6.43 | +25.81% | 5 | 1 | 401.00 | 0.12 | -0.13 | -52.00% | 825 | 9,230 |
| 26.20 | 0.00 | - | 20 | 45 | 402.00 | 0.13 | -0.12 | -48.00% | 447 | 1,327 |
| 20.44 | 0.00 | - | 1 | 56 | 403.00 | 0.15 | -0.04 | -21.05% | 612 | 873 |
| 28.14 | +5.39 | +23.69% | 1 | 6 | 404.00 | 0.16 | -0.31 | -65.96% | 4,741 | 182 |
| 27.77 | +7.31 | +35.73% | 14 | 167 | 405.00 | 0.18 | -0.18 | -50.00% | 1,219 | 4,600 |
| 26.65 | +6.50 | +32.26% | 1 | 21 | 406.00 | 0.21 | -0.19 | -47.50% | 2,956 | 728 |
| 24.81 | +1.32 | +5.62% | 20 | 18 | 407.00 | 0.23 | -0.18 | -43.90% | 201 | 5,938 |
| 24.50 | +10.85 | +79.49% | 16 | 8 | 408.00 | 0.27 | -0.61 | -69.32% | 2,110 | 2,176 |
| 23.53 | +9.59 | +68.79% | 5 | 27 | 409.00 | 0.30 | -0.31 | -50.82% | 5,645 | 855 |
| 21.88 | +5.69 | +35.15% | 151 | 633 | 410.00 | 0.34 | -0.05 | -12.82% | 5,278 | 29,940 |
| 21.38 | +6.87 | +47.35% | 16 | 225 | 411.00 | 0.38 | -0.18 | -32.14% | 8,153 | 1,714 |
| 20.24 | +5.72 | +39.39% | 30 | 262 | 412.00 | 0.43 | -0.39 | -47.56% | 3,954 | 947 |
| 19.99 | +4.80 | +31.60% | 44 | 138 | 413.00 | 0.50 | -0.30 | -37.50% | 1,612 | 3,671 |
| 19.05 | +8.10 | +73.97% | 46 | 181 | 414.00 | 0.57 | -0.40 | -41.24% | 1,381 | 1,483 |
| 17.80 | +3.62 | +25.53% | 62 | 1,251 | 415.00 | 0.65 | -0.40 | -38.10% | 6,066 | 25,687 |
| 16.34 | +5.34 | +48.55% | 152 | 1,093 | 416.00 | 0.72 | -0.67 | -48.20% | 15,873 | 4,682 |
| 15.21 | +4.81 | +46.25% | 120 | 532 | 417.00 | 0.84 | -0.46 | -35.38% | 12,113 | 3,376 |
| 14.90 | +3.71 | +33.15% | 137 | 548 | 418.00 | 0.96 | -0.39 | -28.89% | 2,482 | 1,911 |
| 13.61 | +0.53 | +4.05% | 61 | 597 | 419.00 | 1.04 | -0.53 | -33.76% | 1,672 | 2,283 |
| 12.83 | +1.11 | +9.47% | 839 | 3,726 | 420.00 | 1.24 | -0.53 | -29.94% | 13,013 | 11,289 |
| 11.94 | +0.98 | +8.94% | 431 | 1,199 | 421.00 | 1.40 | -0.67 | -32.37% | 9,561 | 1,257 |
| 11.11 | +1.11 | +11.10% | 386 | 1,182 | 422.00 | 1.58 | -0.62 | -28.18% | 4,401 | 1,383 |
| 10.40 | +0.64 | +6.56% | 304 | 1,627 | 423.00 | 1.79 | -0.61 | -25.42% | 1,420 | 1,733 |
| 9.58 | +2.14 | +28.76% | 486 | 855 | 424.00 | 2.02 | -0.77 | -27.60% | 3,702 | 2,380 |
| 8.69 | +0.05 | +0.58% | 2,162 | 4,786 | 425.00 | 2.27 | -0.93 | -29.06% | 12,697 | 14,040 |
| 8.08 | +0.74 | +10.08% | 603 | 1,194 | 426.00 | 2.57 | -0.90 | -25.94% | 2,496 | 470 |
| 7.39 | +0.60 | +8.84% | 662 | 4,528 | 427.00 | 2.85 | -0.90 | -24.00% | 4,836 | 3,819 |
| 7.53 | +1.44 | +23.65% | 193 | 620 | 427.50 | 3.01 | -3.47 | -53.55% | 1,096 | 332 |
| 6.54 | -0.09 | -1.36% | 1,274 | 960 | 428.00 | 3.19 | -1.21 | -27.50% | 5,902 | 1,492 |
| 6.01 | -0.25 | -3.99% | 1,278 | 1,872 | 429.00 | 3.57 | -1.28 | -26.39% | 3,296 | 739 |
| 5.35 | +0.15 | +2.88% | 10,669 | 7,928 | 430.00 | 3.97 | -1.33 | -25.09% | 7,811 | 6,230 |
| 4.80 | +0.23 | +5.03% | 2,444 | 1,731 | 431.00 | 4.39 | -1.14 | -20.61% | 5,154 | 537 |
| 4.26 | +0.07 | +1.67% | 5,242 | 3,549 | 432.00 | 4.85 | -1.15 | -19.17% | 2,797 | 1,047 |
| 4.01 | +0.01 | +0.25% | 1,334 | 724 | 432.50 | 5.10 | -5.22 | -50.58% | 2,296 | 1,156 |
| 3.75 | +0.20 | +5.63% | 2,118 | 1,733 | 433.00 | 5.29 | -1.26 | -19.24% | 1,209 | 2,180 |
| 3.38 | +0.16 | +4.97% | 2,174 | 1,381 | 434.00 | 5.76 | -8.68 | -60.11% | 479 | 1,396 |
| 2.87 | +0.12 | +4.36% | 11,282 | 9,170 | 435.00 | 6.50 | -5.02 | -43.58% | 1,039 | 4,825 |
| 2.50 | +0.07 | +2.88% | 9,187 | 8,700 | 436.00 | 6.72 | -6.54 | -49.32% | 112 | 455 |
| 2.11 | +0.02 | +0.96% | 7,243 | 6,582 | 437.00 | 7.80 | -5.36 | -40.73% | 225 | 499 |
| 2.01 | +0.08 | +4.15% | 1,041 | 658 | 437.50 | 8.50 | -5.76 | -40.39% | 3 | 168 |
| 1.81 | -0.13 | -6.70% | 1,152 | 1,261 | 438.00 | 8.36 | -7.52 | -47.36% | 317 | 790 |
| 1.65 | +0.47 | +39.83% | 1,042 | 2,099 | 439.00 | 8.50 | -6.64 | -43.86% | 18 | 1,767 |
| 1.31 | -0.19 | -12.67% | 7,399 | 5,990 | 440.00 | 9.80 | -5.77 | -37.06% | 972 | 2,312 |
| 1.09 | -0.34 | -23.78% | 1,715 | 2,924 | 441.00 | 10.89 | -1.23 | -10.15% | 4 | 645 |
| 0.95 | -0.16 | -14.41% | 1,904 | 2,092 | 442.00 | 11.30 | -1.68 | -12.94% | 34 | 289 |
| 0.83 | +0.26 | +45.61% | 521 | 711 | 442.50 | 21.45 | 0.00 | - | 6 | 92 |
| 0.78 | -0.13 | -14.29% | 4,583 | 3,993 | 443.00 | 12.31 | -8.53 | -40.93% | 15 | 89 |
| 0.64 | -0.02 | -3.03% | 21,802 | 1,061 | 444.00 | 12.30 | -7.61 | -38.22% | 3 | 61 |
| 0.52 | -0.23 | -30.67% | 3,177 | 15,090 | 445.00 | 14.06 | -9.14 | -39.40% | 43 | 1,509 |
| 0.44 | -0.16 | -26.67% | 10,701 | 669 | 446.00 | 31.32 | 0.00 | - | 7 | 0 |
| 0.36 | -0.07 | -16.28% | 9,229 | 1,852 | 447.00 | 17.08 | -10.77 | -38.67% | 19 | 24 |
| 0.34 | +0.15 | +78.95% | 94 | 770 | 447.50 | 21.07 | 0.00 | - | 1 | 0 |
| 0.29 | +0.04 | +16.00% | 560 | 2,277 | 448.00 | 16.19 | -10.54 | -39.43% | 14 | 59 |
| 0.26 | +0.12 | +85.71% | 1,289 | 1,450 | 449.00 | 29.44 | 0.00 | - | 2 | 0 |
| 0.20 | -0.13 | -39.39% | 4,833 | 3,561 | 450.00 | 18.90 | -1.56 | -7.62% | 40 | 48 |
| 0.17 | -0.03 | -15.00% | 516 | 720 | 451.00 | 19.60 | -7.40 | -27.41% | 7 | 7 |
| 0.14 | -0.03 | -17.65% | 240 | 869 | 452.00 | 25.24 | 0.00 | - | 12 | 0 |
| 0.14 | +0.10 | +250.00% | 217 | 575 | 452.50 | 21.69 | 0.00 | - | 2 | 0 |
| 0.11 | +0.04 | +57.14% | 5,006 | 1,622 | 453.00 | 25.20 | 0.00 | - | 57 | 0 |
| 0.10 | +0.04 | +66.67% | 662 | 849 | 454.00 | 22.75 | -5.00 | -18.02% | 2 | 0 |
| 0.08 | 0.00 | - | 386 | 4,903 | 455.00 | 31.00 | 0.00 | - | 1 | 0 |
| 0.07 | +0.02 | +40.00% | 65 | 445 | 456.00 | 26.47 | 0.00 | - | 40 | 20 |
| 0.07 | 0.00 | - | 38 | 530 | 457.00 | 25.32 | -8.52 | -25.18% | 1 | 1 |
| 0.05 | +0.03 | +150.00% | 66 | 2,158 | 458.00 | 32.02 | 0.00 | - | 40 | 0 |
| 0.05 | +0.03 | +150.00% | 128 | 147 | 459.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 375 | 20,052 | 460.00 | 30.42 | 0.00 | - | 6 | 0 |
| 0.03 | +0.01 | +50.00% | 24 | 83 | 461.00 | 21.00 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 65 | 56 | 462.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 39 | 463.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 57 | 44 | 464.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 197 | 1,169 | 465.00 | 39.20 | 0.00 | - | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 63 | 3,400 | 470.00 | 24.40 | 0.00 | - | 201 | 0 |
| 0.01 | 0.00 | - | 398 | 1,750 | 475.00 | 38.88 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 1,123 | 480.00 | 50.40 | +0.11 | +0.22% | 3 | 1 |
| 0.01 | 0.00 | - | 301 | 570 | 485.00 | 61.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 182 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 124 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 526 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 299 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 326 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 102 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 211 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 141 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 53 | 203 | 530.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 176 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 81 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 13 | 545.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 108.95 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.