Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,281.53 -57.54 (-4.30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.04 | 0.00 | - | 3 | 1,365 |
| - | - | - | - | - | 285.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | 2 | 4 |
| 133.10 | 0.00 | - | 1 | 1 | 300.00 | 0.05 | 0.00 | - | 11 | 41 |
| 127.96 | 0.00 | - | 4 | 5 | 305.00 | 0.06 | 0.00 | - | 3 | 13 |
| 123.73 | 0.00 | - | 1 | 1 | 310.00 | 0.09 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 7 | 16 |
| 109.55 | 0.00 | - | - | 1 | 320.00 | 0.08 | 0.00 | - | 14 | 38 |
| 109.94 | 0.00 | - | 2 | 12 | 325.00 | 0.08 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 330.00 | 0.11 | 0.00 | - | 3,503 | 3,567 |
| - | - | - | - | - | 335.00 | 0.13 | 0.00 | - | 1 | 66 |
| 77.26 | 0.00 | - | 1 | 1 | 340.00 | 0.12 | 0.00 | - | 17 | 226 |
| 95.40 | 0.00 | - | 30 | 30 | 345.00 | 0.16 | 0.00 | - | 2 | 78 |
| 72.06 | 0.00 | - | 10 | 25 | 350.00 | 0.15 | 0.00 | - | 2 | 325 |
| 64.50 | 0.00 | - | 8 | 5 | 355.00 | 0.20 | 0.00 | - | 1 | 482 |
| 60.58 | 0.00 | - | 13 | 13 | 360.00 | 0.22 | 0.00 | - | 3 | 151 |
| - | - | - | - | - | 365.00 | 0.26 | 0.00 | - | 505 | 609 |
| 50.88 | 0.00 | - | 12 | 15 | 370.00 | 0.35 | 0.00 | - | 8 | 960 |
| 45.15 | 0.00 | - | 13 | 13 | 375.00 | 0.40 | 0.00 | - | 929 | 1,238 |
| 55.18 | 0.00 | - | 3 | 9 | 380.00 | 0.49 | 0.00 | - | 105 | 1,912 |
| 47.58 | 0.00 | - | 1 | 101 | 385.00 | 0.59 | 0.00 | - | 83 | 1,475 |
| 44.80 | 0.00 | - | 2 | 46 | 390.00 | 0.90 | 0.00 | - | 455 | 2,638 |
| 38.15 | 0.00 | - | 7 | 14 | 395.00 | 0.99 | 0.00 | - | 373 | 1,999 |
| 35.65 | 0.00 | - | 32 | 100 | 400.00 | 1.33 | 0.00 | - | 661 | 3,266 |
| 32.01 | 0.00 | - | 20 | 42 | 405.00 | 1.76 | 0.00 | - | 348 | 1,451 |
| - | - | - | - | - | 407.00 | 2.38 | 0.00 | - | 206 | 210 |
| - | - | - | - | - | 408.00 | 2.51 | 0.00 | - | 276 | 281 |
| - | - | - | - | - | 409.00 | 2.32 | 0.00 | - | 20 | 45 |
| 26.97 | 0.00 | - | 4 | 452 | 410.00 | 2.37 | 0.00 | - | 528 | 4,471 |
| - | - | - | - | - | 411.00 | 2.60 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 412.00 | 3.19 | 0.00 | - | 8 | 28 |
| 24.96 | 0.00 | - | 6 | 19 | 413.00 | 2.80 | 0.00 | - | 18 | 218 |
| 22.82 | 0.00 | - | 2 | 33 | 414.00 | 3.26 | 0.00 | - | 31 | 587 |
| 23.40 | 0.00 | - | 11 | 736 | 415.00 | 3.18 | 0.00 | - | 307 | 1,045 |
| 21.00 | 0.00 | - | 4 | 36 | 416.00 | 3.54 | 0.00 | - | 36 | 121 |
| 20.70 | 0.00 | - | 336 | 390 | 417.00 | 3.88 | 0.00 | - | 10 | 1,002 |
| 20.01 | 0.00 | - | 11 | 110 | 418.00 | 3.84 | 0.00 | - | 96 | 255 |
| 19.70 | 0.00 | - | 28 | 85 | 419.00 | 4.08 | 0.00 | - | 22 | 275 |
| 18.68 | 0.00 | - | 150 | 685 | 420.00 | 4.19 | 0.00 | - | 730 | 6,936 |
| 18.01 | 0.00 | - | 3 | 95 | 421.00 | 4.80 | 0.00 | - | 34 | 240 |
| 17.03 | 0.00 | - | 3 | 61 | 422.50 | 4.88 | 0.00 | - | 9 | 242 |
| 16.74 | 0.00 | - | 19 | 159 | 423.00 | 5.42 | 0.00 | - | 66 | 962 |
| 16.33 | 0.00 | - | 3 | 82 | 424.00 | 5.80 | 0.00 | - | 1,201 | 1,339 |
| 14.73 | 0.00 | - | 124 | 737 | 425.00 | 5.53 | 0.00 | - | 192 | 1,507 |
| 14.20 | 0.00 | - | 7 | 105 | 426.00 | 6.06 | 0.00 | - | 43 | 324 |
| 14.46 | 0.00 | - | 333 | 404 | 427.00 | 6.52 | 0.00 | - | 110 | 221 |
| 12.37 | 0.00 | - | 12 | 80 | 427.50 | 6.62 | 0.00 | - | 42 | 80 |
| 13.13 | 0.00 | - | 5 | 280 | 428.00 | 6.85 | 0.00 | - | 147 | 374 |
| 11.50 | 0.00 | - | 15 | 317 | 429.00 | 6.86 | 0.00 | - | 110 | 274 |
| 12.37 | 0.00 | - | 105 | 1,128 | 430.00 | 7.17 | 0.00 | - | 417 | 1,532 |
| 11.71 | 0.00 | - | 192 | 375 | 431.00 | 7.84 | 0.00 | - | 140 | 209 |
| 10.83 | 0.00 | - | 383 | 303 | 432.00 | 7.95 | 0.00 | - | 380 | 538 |
| 10.59 | 0.00 | - | 123 | 157 | 432.50 | 9.39 | 0.00 | - | 53 | 69 |
| 10.48 | 0.00 | - | 218 | 212 | 433.00 | 8.97 | 0.00 | - | 216 | 152 |
| 9.57 | 0.00 | - | 41 | 94 | 434.00 | 9.11 | 0.00 | - | 29 | 48 |
| 9.24 | 0.00 | - | 888 | 1,017 | 435.00 | 9.25 | 0.00 | - | 29 | 126 |
| 8.65 | 0.00 | - | 140 | 173 | 436.00 | 9.78 | 0.00 | - | 81 | 189 |
| 7.57 | 0.00 | - | 136 | 340 | 437.00 | 10.75 | 0.00 | - | 1 | 48 |
| 7.84 | 0.00 | - | 189 | 225 | 437.50 | 16.22 | 0.00 | - | 1 | 18 |
| 7.40 | 0.00 | - | 55 | 206 | 438.00 | 12.20 | 0.00 | - | 142 | 115 |
| 7.30 | 0.00 | - | 237 | 627 | 439.00 | 12.75 | 0.00 | - | 5 | 64 |
| 6.62 | 0.00 | - | 646 | 1,394 | 440.00 | 12.49 | 0.00 | - | 25 | 167 |
| 6.44 | 0.00 | - | 169 | 294 | 441.00 | 12.59 | 0.00 | - | 3 | 28 |
| 6.06 | 0.00 | - | 230 | 367 | 442.00 | 13.65 | 0.00 | - | 1 | 61 |
| 5.14 | 0.00 | - | 220 | 241 | 442.50 | 23.67 | 0.00 | - | 11 | 13 |
| 5.27 | 0.00 | - | 71 | 194 | 443.00 | 15.58 | 0.00 | - | 2 | 49 |
| 5.03 | 0.00 | - | 35 | 170 | 444.00 | 15.73 | 0.00 | - | 12 | 21 |
| 4.60 | 0.00 | - | 196 | 1,261 | 445.00 | 16.45 | 0.00 | - | 14 | 656 |
| 4.27 | 0.00 | - | 52 | 287 | 446.00 | 22.80 | 0.00 | - | 11 | 11 |
| 3.92 | 0.00 | - | 31 | 564 | 447.00 | 18.30 | 0.00 | - | 2 | 35 |
| 3.89 | 0.00 | - | 63 | 212 | 447.50 | 33.46 | 0.00 | - | 1 | 3 |
| 3.63 | 0.00 | - | 7 | 105 | 448.00 | 17.14 | 0.00 | - | 4 | 11 |
| 3.09 | 0.00 | - | 109 | 215 | 449.00 | 23.75 | 0.00 | - | 1 | 2 |
| 3.24 | 0.00 | - | 179 | 1,431 | 450.00 | 19.70 | 0.00 | - | 13 | 52 |
| 2.65 | 0.00 | - | 4 | 129 | 451.00 | 21.35 | 0.00 | - | 1 | 20 |
| 2.80 | 0.00 | - | 25 | 427 | 452.00 | 30.58 | 0.00 | - | 6 | 10 |
| 2.33 | 0.00 | - | 5 | 86 | 452.50 | 33.62 | 0.00 | - | 10 | 10 |
| 2.22 | 0.00 | - | 9 | 210 | 453.00 | 35.04 | 0.00 | - | 13 | 13 |
| 2.31 | 0.00 | - | 8 | 176 | 454.00 | 36.62 | 0.00 | - | 1 | 0 |
| 2.04 | 0.00 | - | 597 | 1,076 | 455.00 | 34.64 | 0.00 | - | 21 | 0 |
| 1.61 | 0.00 | - | 23 | 162 | 456.00 | 37.51 | 0.00 | - | 1 | 0 |
| 1.57 | 0.00 | - | 11 | 260 | 457.00 | 26.25 | 0.00 | - | - | 0 |
| 1.37 | 0.00 | - | 2 | 298 | 458.00 | 40.92 | 0.00 | - | 1 | 0 |
| 1.27 | 0.00 | - | 832 | 1,234 | 460.00 | 41.70 | 0.00 | - | 1 | 0 |
| 0.73 | 0.00 | - | 65 | 936 | 465.00 | 38.36 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 36 | 888 | 470.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 401 | 475.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 1,058 | 480.00 | 48.31 | 0.00 | - | 4 | 4 |
| 0.07 | 0.00 | - | 15 | 299 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 503 | 1,579 | 490.00 | 49.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 20 | 495.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 27 | 113 | 500.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 11 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 13 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 535 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 14 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.