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
43,786.87 -413.55 (-0.94%) 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
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 204.49 | 0.00 | - | - | 2 | 175.00 | 0.51 | 0.00 | - | 1 | 36 |
| 217.60 | +12.46 | +6.07% | 10 | 2 | 180.00 | 0.50 | 0.00 | - | 5 | 127 |
| 209.00 | 0.00 | - | 50 | 154 | 185.00 | 0.49 | 0.00 | - | 5 | 70 |
| 207.73 | +1.40 | +0.68% | 1 | 2 | 190.00 | 0.63 | 0.00 | - | 5 | 280 |
| - | - | - | - | - | 195.00 | 0.53 | -0.15 | -22.06% | 1 | 88 |
| 154.00 | 0.00 | - | 4 | 7 | 200.00 | 0.64 | -0.04 | -5.88% | 14 | 2,501 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 6 | 651 |
| 171.92 | 0.00 | - | - | 3 | 210.00 | 1.02 | 0.00 | - | 14 | 697 |
| - | - | - | - | - | 215.00 | 0.99 | 0.00 | - | 1 | 37 |
| 156.88 | 0.00 | - | 6 | 8 | 220.00 | 1.03 | 0.00 | - | 10 | 405 |
| 163.02 | 0.00 | - | - | 1 | 225.00 | 1.08 | 0.00 | - | 5 | 368 |
| 171.24 | +1.93 | +1.14% | 1 | 6 | 230.00 | 1.11 | -0.08 | -6.72% | 4 | 536 |
| - | - | - | - | - | 235.00 | 1.57 | 0.00 | - | 1 | 267 |
| 125.40 | 0.00 | - | - | 0 | 240.00 | 1.45 | 0.00 | - | 12 | 601 |
| 141.46 | 0.00 | - | 10 | 6 | 245.00 | 1.59 | 0.00 | - | 10 | 493 |
| 150.60 | 0.00 | - | 1 | 10 | 250.00 | 1.62 | -0.10 | -5.81% | 40 | 457 |
| - | - | - | - | - | 255.00 | 1.80 | -0.35 | -16.28% | 4 | 469 |
| 141.52 | 0.00 | - | 4 | 8 | 260.00 | 1.91 | -0.45 | -19.07% | 3 | 2,989 |
| 116.00 | 0.00 | - | 1 | 1 | 265.00 | 2.43 | 0.00 | - | 58 | 6,163 |
| 132.88 | 0.00 | - | 2 | 8 | 270.00 | 2.32 | -0.18 | -7.20% | 1 | 6,366 |
| 123.14 | 0.00 | - | 3 | 9 | 275.00 | 2.91 | 0.00 | - | 9 | 1,550 |
| 124.10 | 0.00 | - | 3 | 14 | 280.00 | 2.80 | -0.06 | -2.10% | 12 | 2,908 |
| 117.04 | 0.00 | - | 2 | 6 | 285.00 | 3.10 | -0.23 | -6.91% | 1 | 1,260 |
| 85.00 | 0.00 | - | 1 | 13 | 290.00 | 3.39 | -0.35 | -9.36% | 4 | 1,033 |
| 105.93 | 0.00 | - | 100 | 44 | 295.00 | 3.74 | -0.50 | -11.79% | 1 | 376 |
| 106.05 | +0.78 | +0.74% | 30 | 115 | 300.00 | 4.04 | -0.24 | -5.61% | 133 | 6,915 |
| 100.81 | +2.89 | +2.95% | 3 | 41 | 305.00 | 4.50 | -0.55 | -10.89% | 2 | 34,777 |
| 96.13 | 0.00 | - | 114 | 123 | 310.00 | 4.86 | -0.72 | -12.90% | 5 | 2,631 |
| 92.89 | +3.99 | +4.49% | 9 | 8 | 315.00 | 5.60 | -0.53 | -8.65% | 2 | 1,522 |
| 85.38 | 0.00 | - | 1 | 254 | 320.00 | 6.02 | -0.32 | -5.05% | 2 | 7,267 |
| 85.01 | +4.70 | +5.85% | 7 | 145 | 325.00 | 6.63 | -0.54 | -7.53% | 1 | 3,806 |
| 80.83 | +3.95 | +5.14% | 6 | 131 | 330.00 | 7.33 | -0.78 | -9.62% | 9 | 15,448 |
| 76.18 | +0.42 | +0.55% | 3 | 20 | 335.00 | 8.20 | 0.00 | - | 35 | 413 |
| 69.69 | 0.00 | - | 3 | 92 | 340.00 | 8.46 | -0.56 | -6.21% | 38 | 1,673 |
| 68.27 | +3.17 | +4.87% | 1 | 83 | 345.00 | 9.31 | -0.55 | -5.58% | 34 | 6,494 |
| 59.05 | 0.00 | - | 1 | 123 | 350.00 | 10.35 | -0.43 | -3.99% | 89 | 66,219 |
| 59.30 | 0.00 | - | 5 | 57 | 355.00 | 11.12 | -0.76 | -6.40% | 9 | 578 |
| 56.67 | +0.46 | +0.82% | 1 | 1,263 | 360.00 | 12.14 | -0.82 | -6.33% | 10 | 293,147 |
| 50.75 | -0.47 | -0.92% | 10 | 683 | 365.00 | 14.10 | 0.00 | - | 2 | 6,608 |
| 45.92 | 0.00 | - | 21 | 2,909 | 370.00 | 15.75 | 0.00 | - | 1 | 1,587 |
| 45.40 | 0.00 | - | 2 | 2,422 | 375.00 | 15.90 | -2.46 | -13.40% | 186 | 14,348 |
| 42.00 | +0.16 | +0.38% | 41 | 7,661 | 380.00 | 17.37 | -0.93 | -5.08% | 26 | 7,079 |
| 39.31 | +1.18 | +3.09% | 20 | 3,627 | 385.00 | 18.95 | -1.06 | -5.30% | 7 | 3,930 |
| 34.57 | -0.76 | -2.15% | 1 | 864 | 390.00 | 20.73 | -1.09 | -5.00% | 12 | 942 |
| 33.02 | +0.95 | +2.96% | 42 | 1,683 | 395.00 | 23.00 | -0.75 | -3.16% | 10 | 368 |
| 30.04 | +1.44 | +5.03% | 5 | 5,420 | 400.00 | 24.56 | -1.10 | -4.29% | 542 | 200 |
| 26.40 | 0.00 | - | 7 | 1,660 | 405.00 | 26.74 | -1.06 | -3.81% | 37 | 119 |
| 23.86 | +0.04 | +0.17% | 6 | 1,059 | 410.00 | 30.44 | 0.00 | - | 2 | 74 |
| 21.06 | +0.11 | +0.53% | 4 | 861 | 415.00 | 32.30 | -3.18 | -8.96% | 4 | 201 |
| 18.98 | -0.16 | -0.84% | 4 | 3,201 | 420.00 | 34.80 | -1.32 | -3.65% | 3 | 566 |
| 17.49 | +2.23 | +14.61% | 5 | 335 | 425.00 | 38.30 | -2.70 | -6.59% | 4 | 123 |
| 15.45 | +0.38 | +2.52% | 15 | 2,951 | 430.00 | 41.48 | -4.44 | -9.67% | 1 | 658 |
| 13.20 | +1.04 | +8.55% | 37 | 88 | 435.00 | 49.46 | 0.00 | - | 2 | 774 |
| 11.32 | -0.25 | -2.16% | 294 | 3,458 | 440.00 | 51.69 | 0.00 | - | 588 | 553 |
| 10.44 | +0.29 | +2.86% | 18 | 2,594 | 445.00 | 58.28 | 0.00 | - | 2 | 1 |
| 9.10 | +1.59 | +21.17% | 7 | 2,507 | 450.00 | 61.10 | 0.00 | - | 20 | 20 |
| 7.70 | +0.19 | +2.53% | 1,010 | 549 | 455.00 | - | - | - | - | - |
| 6.49 | +0.02 | +0.31% | 82 | 1,103 | 460.00 | - | - | - | - | - |
| 5.55 | +0.61 | +12.35% | 23 | 693 | 465.00 | 106.20 | 0.00 | - | 5 | 0 |
| 4.74 | +0.19 | +4.18% | 45 | 1,012 | 470.00 | - | - | - | - | - |
| 4.18 | +0.17 | +4.24% | 4 | 890 | 475.00 | 102.66 | 0.00 | - | - | 0 |
| 3.14 | 0.00 | - | 5 | 1,802 | 480.00 | 136.52 | 0.00 | - | - | 0 |
| 2.22 | 0.00 | - | 2 | 407 | 485.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 2 | 299 | 490.00 | 113.65 | 0.00 | - | 2 | 0 |
| 2.37 | 0.00 | - | 1 | 157 | 495.00 | - | - | - | - | - |
| 1.79 | +0.18 | +11.18% | 77 | 458 | 500.00 | 122.36 | 0.00 | - | - | 0 |
| 1.64 | 0.00 | - | 1 | 318 | 505.00 | - | - | - | - | - |
| 1.30 | +0.30 | +30.00% | 252 | 867 | 510.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 429 | 515.00 | 147.49 | 0.00 | - | - | 0 |
| 0.95 | 0.00 | - | 1 | 178 | 520.00 | 164.96 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 3 | 16 | 525.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 7 | 530.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 103 | 535.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 36 | 540.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 12 | 545.00 | - | - | - | - | - |
| 0.40 | +0.04 | +11.11% | 327 | 250 | 550.00 | 180.29 | 0.00 | - | 2 | 0 |
| 0.36 | 0.00 | - | 2 | 176 | 555.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 64 | 560.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 80 | 565.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 299 | 570.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 217 | 575.00 | 219.50 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. All rights reserved.