Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,076.68 -39.49 (-0.77%) Dow
38,055.52 -330.57 (-0.86%) Nasdaq
15,837.08 -146.00 (-0.91%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.30 -41.77 (-3.12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 80 | 508 |
| 158.10 | 0.00 | - | 2 | 2 | 275.00 | 0.02 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 285.00 | 0.10 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | - | 4 |
| - | - | - | - | - | 295.00 | 0.16 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | 9 | 21 |
| - | - | - | - | - | 305.00 | 0.04 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | 2 | 479 |
| 118.60 | 0.00 | - | - | 11 | 315.00 | 0.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 320.00 | 0.06 | 0.00 | - | 14 | 6,579 |
| 95.94 | 0.00 | - | 1 | 31 | 325.00 | 0.06 | 0.00 | - | 4 | 72 |
| 99.64 | 0.00 | - | 1 | 1 | 330.00 | 0.08 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 335.00 | 0.07 | -0.15 | -68.18% | 17 | 51 |
| 100.51 | 0.00 | - | - | 2 | 340.00 | 0.09 | -0.05 | -35.71% | 1 | 616 |
| 71.61 | 0.00 | - | 2 | 2 | 345.00 | 0.11 | -0.01 | -8.33% | 4,093 | 1,733 |
| 71.19 | 0.00 | - | 1 | 2 | 350.00 | 0.13 | 0.00 | - | 2 | 136 |
| 66.45 | 0.00 | - | 9 | 10 | 355.00 | 0.14 | 0.00 | - | 1 | 966 |
| 60.14 | 0.00 | - | 13 | 12 | 360.00 | 0.15 | +0.01 | +7.14% | 1 | 581 |
| 51.64 | 0.00 | - | 1 | 1 | 365.00 | 0.20 | 0.00 | - | 18 | 539 |
| 56.28 | 0.00 | - | 1 | 16 | 370.00 | 0.24 | +0.01 | +4.35% | 402 | 807 |
| 58.55 | 0.00 | - | 1 | 7 | 375.00 | 0.27 | 0.00 | - | 43 | 894 |
| 53.36 | 0.00 | - | 9 | 40 | 380.00 | 0.40 | +0.07 | +21.21% | 7 | 2,620 |
| 41.49 | 0.00 | - | 4 | 15 | 385.00 | 0.50 | +0.02 | +4.17% | 21 | 6,265 |
| 45.46 | 0.00 | - | 3 | 283 | 390.00 | 0.68 | +0.13 | +23.64% | 28 | 3,521 |
| 39.81 | 0.00 | - | 16 | 43 | 395.00 | 0.82 | +0.07 | +9.33% | 70 | 1,080 |
| 32.26 | -2.77 | -7.91% | 7 | 268 | 400.00 | 1.25 | +0.26 | +26.26% | 74 | 5,288 |
| 30.77 | 0.00 | - | 6 | 247 | 405.00 | 1.75 | +0.35 | +25.00% | 28 | 6,188 |
| - | - | - | - | - | 407.00 | 1.73 | -0.02 | -1.14% | 1 | 434 |
| - | - | - | - | - | 408.00 | 2.08 | +0.23 | +12.43% | 16 | 151 |
| 25.02 | -2.22 | -8.15% | 5 | 1 | 409.00 | 2.20 | +0.30 | +15.79% | 11 | 213 |
| 23.55 | -2.72 | -10.35% | 11 | 158 | 410.00 | 2.40 | +0.50 | +26.32% | 215 | 4,645 |
| - | - | - | - | - | 411.00 | 2.33 | 0.00 | - | 324 | 328 |
| 22.84 | -1.16 | -4.83% | 15 | 1 | 412.00 | 2.76 | +0.35 | +14.52% | 7 | 278 |
| 22.00 | -1.63 | -6.90% | 15 | 12 | 413.00 | 2.84 | +0.39 | +15.92% | 29 | 508 |
| 20.86 | -0.76 | -3.52% | 1 | 35 | 414.00 | 2.58 | -0.33 | -11.34% | 15 | 167 |
| 21.64 | 0.00 | - | 3 | 741 | 415.00 | 3.34 | +0.73 | +27.97% | 24 | 4,260 |
| 19.72 | 0.00 | - | 4 | 46 | 416.00 | 3.51 | +0.59 | +20.21% | 22 | 297 |
| 20.25 | 0.00 | - | 3 | 196 | 417.00 | 3.17 | +0.02 | +0.63% | 5 | 552 |
| 18.09 | -0.05 | -0.28% | 10 | 85 | 418.00 | 4.00 | +0.63 | +18.69% | 9 | 429 |
| 17.35 | -0.98 | -5.35% | 35 | 52 | 419.00 | 4.40 | +0.49 | +12.53% | 49 | 1,183 |
| 16.32 | -1.68 | -9.33% | 4 | 951 | 420.00 | 4.49 | +0.91 | +25.42% | 380 | 3,912 |
| 17.00 | 0.00 | - | 21 | 288 | 421.00 | 4.86 | +0.73 | +17.68% | 8 | 361 |
| 15.92 | 0.00 | - | 32 | 384 | 422.50 | 4.58 | +0.03 | +0.66% | 19 | 392 |
| 14.51 | 0.00 | - | 38 | 183 | 423.00 | 5.30 | +0.24 | +4.74% | 9 | 440 |
| 13.75 | -1.74 | -11.23% | 1 | 225 | 424.00 | 5.61 | +0.51 | +10.00% | 6 | 933 |
| 12.02 | -2.68 | -18.23% | 25 | 1,367 | 425.00 | 6.02 | +1.02 | +20.40% | 189 | 3,547 |
| 13.10 | -0.60 | -4.38% | 3 | 239 | 426.00 | 6.45 | +1.05 | +19.44% | 11 | 440 |
| 11.87 | -0.34 | -2.78% | 4 | 339 | 427.00 | 6.75 | +0.83 | +14.02% | 9 | 348 |
| 12.07 | 0.00 | - | 9 | 158 | 427.50 | 7.01 | +1.11 | +18.81% | 78 | 171 |
| 11.80 | 0.00 | - | 23 | 1,452 | 428.00 | 7.38 | +1.57 | +27.02% | 61 | 1,071 |
| 9.64 | -1.28 | -11.64% | 125 | 311 | 429.00 | 7.56 | +1.02 | +15.60% | 72 | 238 |
| 9.23 | -1.61 | -14.85% | 47 | 3,503 | 430.00 | 8.36 | +1.90 | +29.41% | 251 | 2,046 |
| 9.46 | -0.13 | -1.36% | 31 | 214 | 431.00 | 8.70 | +1.46 | +20.17% | 137 | 586 |
| 8.97 | -0.42 | -4.47% | 39 | 1,599 | 432.00 | 8.93 | +1.00 | +12.61% | 55 | 743 |
| 7.80 | -1.80 | -18.75% | 44 | 459 | 432.50 | 7.93 | 0.00 | - | 3 | 87 |
| 7.52 | -1.32 | -14.93% | 26 | 459 | 433.00 | 8.72 | +0.39 | +4.68% | 202 | 563 |
| 7.21 | -1.79 | -19.89% | 36 | 863 | 434.00 | 9.60 | +0.60 | +6.67% | 8 | 719 |
| 7.58 | -0.02 | -0.26% | 4 | 605 | 435.00 | 10.51 | +1.86 | +21.50% | 11 | 1,404 |
| 6.44 | -0.71 | -9.93% | 12 | 302 | 436.00 | 10.24 | 0.00 | - | 132 | 190 |
| 5.66 | -1.01 | -15.14% | 11 | 658 | 437.00 | 10.13 | -0.74 | -6.81% | 26 | 170 |
| 6.77 | 0.00 | - | 48 | 1,074 | 437.50 | 10.19 | 0.00 | - | 20 | 91 |
| 6.00 | -0.66 | -9.91% | 5 | 527 | 438.00 | 10.62 | 0.00 | - | 37 | 281 |
| 4.91 | -1.13 | -18.71% | 31 | 650 | 439.00 | 11.05 | 0.00 | - | 11 | 287 |
| 4.53 | -1.17 | -20.53% | 352 | 4,218 | 440.00 | 13.51 | +2.26 | +20.09% | 46 | 992 |
| 4.17 | -0.79 | -15.93% | 3 | 4,746 | 441.00 | 13.10 | -9.26 | -41.41% | 3 | 204 |
| 3.80 | -1.09 | -22.29% | 6 | 825 | 442.00 | 23.47 | 0.00 | - | 4 | 183 |
| 4.12 | -0.64 | -13.45% | 1 | 567 | 442.50 | 12.80 | 0.00 | - | 9 | 35 |
| 3.45 | -1.03 | -22.99% | 6 | 273 | 443.00 | 23.74 | 0.00 | - | 1 | 43 |
| 3.19 | -0.44 | -12.12% | 14 | 744 | 444.00 | 17.48 | 0.00 | - | 10 | 155 |
| 2.97 | -0.75 | -20.16% | 49 | 1,331 | 445.00 | 17.30 | +2.40 | +16.11% | 26 | 610 |
| 2.71 | -0.61 | -18.37% | 21 | 284 | 446.00 | 16.99 | 0.00 | - | 1 | 75 |
| 3.40 | 0.00 | - | 25 | 335 | 447.00 | 17.34 | 0.00 | - | 1 | 43 |
| 2.86 | -0.26 | -8.33% | 26 | 150 | 447.50 | 33.09 | 0.00 | - | 3 | 2 |
| 2.64 | -0.11 | -4.00% | 118 | 282 | 448.00 | 18.47 | 0.00 | - | 3 | 38 |
| 2.51 | -0.08 | -3.09% | 13 | 447 | 449.00 | 17.83 | 0.00 | - | 1 | 34 |
| 1.75 | -0.78 | -30.83% | 57 | 5,633 | 450.00 | 18.10 | 0.00 | - | 10 | 313 |
| 1.63 | -0.51 | -23.83% | 3 | 1,531 | 451.00 | 33.73 | 0.00 | - | 2 | 59 |
| 1.76 | -0.34 | -16.19% | 5 | 194 | 452.00 | 22.77 | 0.00 | - | 7 | 7 |
| 1.70 | -0.03 | -1.73% | 4 | 562 | 452.50 | 21.85 | -15.95 | -42.20% | 2 | 0 |
| 1.58 | -0.09 | -5.39% | 8 | 381 | 453.00 | 28.26 | 0.00 | - | 27 | 7 |
| 1.16 | -0.31 | -21.09% | 62 | 123 | 454.00 | 29.19 | 0.00 | - | 20 | 0 |
| 1.04 | -0.21 | -16.80% | 62 | 1,082 | 455.00 | 38.03 | 0.00 | - | 1 | 1 |
| 1.18 | -0.10 | -7.81% | 3 | 153 | 456.00 | 37.48 | 0.00 | - | 1 | 0 |
| 0.83 | -0.33 | -28.45% | 32 | 1,065 | 457.00 | 32.59 | 0.00 | - | 1 | 0 |
| 0.77 | -0.35 | -31.25% | 99 | 600 | 457.50 | 27.08 | 0.00 | - | 242 | 0 |
| 0.69 | -0.31 | -31.00% | 43 | 626 | 458.00 | 31.70 | 0.00 | - | 2 | 0 |
| 0.58 | -0.25 | -30.12% | 41 | 3,864 | 460.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.32 | -0.14 | -30.43% | 17 | 2,610 | 465.00 | 33.94 | 0.00 | - | 4 | 0 |
| 0.24 | 0.00 | - | 58 | 875 | 470.00 | 39.05 | 0.00 | - | 2 | 0 |
| 0.12 | -0.01 | -7.69% | 61 | 252 | 475.00 | 43.33 | 0.00 | - | 2 | 2 |
| 0.06 | -0.03 | -33.33% | 77 | 1,919 | 480.00 | 48.35 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 11 | 616 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 394 | 490.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 82 | 495.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 89 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 170 | 505.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 43 | 42 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 89 | 109 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 276 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.