Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,781.62 +1,062.22 (+2.82%) CMC Crypto 200
801.50 +9.94 (+1.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EST. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.57 | 0.00 | - | 20 | 84 | 130.00 | 0.35 | +0.10 | +40.00% | 182 | 2,764 |
| 226.04 | 0.00 | - | 20 | 0 | 135.00 | 0.40 | 0.00 | - | 2 | 218 |
| 220.58 | 0.00 | - | 1 | 62 | 140.00 | 0.40 | 0.00 | - | 2 | 405 |
| 231.75 | 0.00 | - | 11 | 15 | 145.00 | 0.48 | 0.00 | - | 1 | 88 |
| 242.42 | 0.00 | - | 9 | 262 | 150.00 | 0.56 | 0.00 | - | 21 | 927 |
| 229.89 | 0.00 | - | 2 | 28 | 155.00 | 1.15 | 0.00 | - | 23 | 0 |
| 222.79 | 0.00 | - | 1 | 60 | 160.00 | 0.60 | 0.00 | - | 10 | 2,324 |
| 205.50 | 0.00 | - | 2 | 65 | 165.00 | 0.69 | 0.00 | - | 1 | 6,036 |
| 227.75 | 0.00 | - | 1 | 61 | 170.00 | 0.75 | 0.00 | - | 1 | 750 |
| 156.88 | 0.00 | - | 1 | 4 | 175.00 | 0.79 | 0.00 | - | 12 | 794 |
| 199.89 | 0.00 | - | 1 | 124 | 180.00 | 0.91 | 0.00 | - | 2 | 818 |
| 211.25 | 0.00 | - | 2 | 11 | 185.00 | 0.99 | 0.00 | - | 30 | 496 |
| 194.13 | 0.00 | - | 2 | 233 | 190.00 | 1.12 | 0.00 | - | 2 | 313 |
| 202.00 | 0.00 | - | 3 | 20 | 195.00 | 1.22 | 0.00 | - | 2 | 578 |
| 195.85 | -1.15 | -0.58% | 8 | 622 | 200.00 | 1.21 | 0.00 | - | 13 | 1,252 |
| 182.63 | 0.00 | - | 8 | 478 | 205.00 | 1.42 | 0.00 | - | 5 | 1,134 |
| 190.11 | 0.00 | - | 3 | 55 | 210.00 | 1.82 | 0.00 | - | 5 | 1,403 |
| 156.09 | 0.00 | - | 3 | 44 | 215.00 | 1.63 | 0.00 | - | 1 | 1,265 |
| 181.12 | 0.00 | - | 10 | 70 | 220.00 | 1.79 | 0.00 | - | 4 | 9,360 |
| 138.00 | 0.00 | - | 1 | 39 | 225.00 | 2.02 | 0.00 | - | 6 | 193 |
| 172.07 | 0.00 | - | 10 | 79 | 230.00 | 1.99 | 0.00 | - | 1 | 1,238 |
| 165.89 | 0.00 | - | 2 | 6 | 235.00 | 2.30 | 0.00 | - | 1 | 189 |
| 144.56 | 0.00 | - | 30 | 131 | 240.00 | 2.53 | 0.00 | - | 50 | 1,499 |
| 153.65 | 0.00 | - | 1 | 15 | 245.00 | 2.81 | 0.00 | - | 18 | 261 |
| 155.41 | 0.00 | - | 2 | 274 | 250.00 | 3.04 | -0.08 | -2.56% | 10 | 3,666 |
| 144.79 | 0.00 | - | 1 | 99 | 255.00 | 3.25 | 0.00 | - | 100 | 5,209 |
| 146.47 | 0.00 | - | 7 | 1,125 | 260.00 | 3.62 | 0.00 | - | 230 | 2,064 |
| 141.95 | 0.00 | - | 1 | 756 | 265.00 | 3.94 | 0.00 | - | 380 | 3,186 |
| 137.87 | 0.00 | - | 2 | 1,583 | 270.00 | 4.41 | 0.00 | - | 278 | 7,820 |
| 127.81 | 0.00 | - | 6 | 456 | 275.00 | 4.81 | 0.00 | - | 7 | 494 |
| 128.90 | 0.00 | - | 2 | 1,594 | 280.00 | 4.91 | -0.32 | -6.12% | 1 | 3,550 |
| 122.57 | 0.00 | - | 1 | 2,668 | 285.00 | 5.71 | 0.00 | - | 87 | 15,473 |
| 119.55 | 0.00 | - | 1 | 958 | 290.00 | 5.91 | -0.23 | -3.75% | 156 | 2,356 |
| 115.50 | 0.00 | - | 1 | 220 | 295.00 | 6.41 | +0.05 | +0.79% | 151 | 524 |
| 110.00 | +2.30 | +2.14% | 3 | 4,661 | 300.00 | 7.00 | -0.15 | -2.10% | 1 | 10,189 |
| 106.70 | 0.00 | - | 1 | 704 | 305.00 | 7.75 | 0.00 | - | 2 | 704 |
| 103.98 | 0.00 | - | 6 | 1,588 | 310.00 | 7.83 | 0.00 | - | 1 | 2,657 |
| 97.07 | 0.00 | - | 3 | 3,099 | 315.00 | 9.11 | 0.00 | - | 20 | 2,197 |
| 94.48 | 0.00 | - | 1 | 2,362 | 320.00 | 9.41 | -0.24 | -2.49% | 17 | 7,734 |
| 90.42 | 0.00 | - | 2 | 110 | 325.00 | 10.57 | 0.00 | - | 10 | 1,095 |
| 85.97 | 0.00 | - | 3 | 1,845 | 330.00 | 11.03 | -0.58 | -5.00% | 2 | 915 |
| 83.66 | 0.00 | - | 4 | 164 | 335.00 | 12.18 | -0.19 | -1.54% | 1 | 673 |
| 75.84 | 0.00 | - | 5 | 3,075 | 340.00 | 13.09 | -0.41 | -3.04% | 1 | 2,256 |
| 74.96 | +2.98 | +4.14% | 2 | 1,249 | 345.00 | 13.52 | 0.00 | - | 1 | 832 |
| 69.00 | 0.00 | - | 119 | 3,199 | 350.00 | 15.62 | 0.00 | - | 706 | 3,474 |
| 65.52 | 0.00 | - | 468 | 1,529 | 355.00 | 16.42 | -0.27 | -1.62% | 2 | 4,400 |
| 62.12 | +0.90 | +1.47% | 31 | 701 | 360.00 | 17.76 | +0.16 | +0.91% | 1 | 2,573 |
| 58.59 | -0.05 | -0.09% | 35 | 510 | 365.00 | 18.66 | -0.34 | -1.79% | 23 | 1,821 |
| 55.67 | +1.57 | +2.90% | 18 | 1,010 | 370.00 | 19.93 | +0.43 | +2.21% | 71 | 1,455 |
| 52.00 | +0.73 | +1.42% | 11 | 1,219 | 375.00 | 21.30 | 0.00 | - | 69 | 826 |
| 48.86 | -0.50 | -1.01% | 89 | 3,268 | 380.00 | 23.88 | 0.00 | - | 11 | 11,586 |
| 46.82 | +0.82 | +1.78% | 47 | 566 | 385.00 | 25.97 | +0.17 | +0.66% | 1 | 1,335 |
| 43.80 | +0.78 | +1.81% | 9 | 2,382 | 390.00 | 27.14 | -0.66 | -2.37% | 2 | 2,877 |
| 38.64 | -0.72 | -1.83% | 1 | 382 | 395.00 | 29.85 | -0.16 | -0.53% | 1 | 484 |
| 36.63 | 0.00 | - | 127 | 2,555 | 400.00 | 30.20 | -1.04 | -3.33% | 1 | 594 |
| 34.37 | +1.13 | +3.40% | 18 | 822 | 405.00 | 33.09 | -0.77 | -2.27% | 10 | 632 |
| 32.17 | +0.59 | +1.87% | 45 | 2,889 | 410.00 | 34.24 | 0.00 | - | 28 | 283 |
| 28.76 | +0.55 | +1.95% | 32 | 1,215 | 415.00 | 37.35 | 0.00 | - | 5 | 101 |
| 25.79 | +0.16 | +0.62% | 14 | 2,528 | 420.00 | 38.10 | 0.00 | - | 8 | 2,639 |
| 23.64 | 0.00 | - | 73 | 1,506 | 425.00 | 42.45 | 0.00 | - | 3 | 1,563 |
| 23.04 | +1.25 | +5.74% | 2 | 1,170 | 430.00 | 47.87 | 0.00 | - | 2 | 468 |
| 21.03 | -0.19 | -0.90% | 1 | 1,111 | 435.00 | 51.26 | 0.00 | - | 2 | 1,620 |
| 19.12 | 0.00 | - | 5 | 1,994 | 440.00 | 50.01 | 0.00 | - | 4 | 752 |
| 16.24 | 0.00 | - | 8 | 2,947 | 445.00 | 57.93 | 0.00 | - | 2 | 851 |
| 15.16 | +0.55 | +3.76% | 10 | 3,692 | 450.00 | 61.30 | 0.00 | - | 2 | 373 |
| 12.97 | -0.08 | -0.61% | 13 | 451 | 455.00 | 68.37 | 0.00 | - | 10 | 6 |
| 11.48 | -0.07 | -0.61% | 15 | 3,679 | 460.00 | 72.16 | -1.06 | -1.45% | 5 | 7 |
| 10.30 | -0.10 | -0.96% | 1 | 410 | 465.00 | 75.36 | 0.00 | - | 1 | 3 |
| 9.94 | +0.73 | +7.93% | 2 | 284 | 470.00 | 79.63 | 0.00 | - | 8 | 6 |
| 8.92 | 0.00 | - | 1 | 124 | 475.00 | 98.43 | 0.00 | - | - | 0 |
| 7.35 | -0.80 | -9.82% | 1 | 744 | 480.00 | 124.23 | 0.00 | - | 10 | 0 |
| 6.67 | 0.00 | - | 23 | 425 | 485.00 | 131.56 | 0.00 | - | - | 0 |
| 6.17 | 0.00 | - | 17 | 424 | 490.00 | 119.51 | 0.00 | - | 5 | 0 |
| 4.91 | 0.00 | - | 20 | 204 | 495.00 | 124.47 | 0.00 | - | 5 | 0 |
| 4.25 | -0.11 | -2.52% | 3 | 710 | 500.00 | 109.50 | 0.00 | - | 120 | 0 |
| 4.34 | 0.00 | - | 2 | 1,032 | 505.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 1 | 299 | 510.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 1 | 1,064 | 515.00 | 170.66 | 0.00 | - | - | 0 |
| 3.16 | 0.00 | - | 5 | 1,017 | 520.00 | 176.15 | 0.00 | - | 112 | 0 |
| 2.60 | 0.00 | - | 2 | 198 | 525.00 | 180.39 | 0.00 | - | 4 | 0 |
| 2.58 | 0.00 | - | 9 | 442 | 530.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 22 | 145 | 535.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 9 | 540.00 | 168.22 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 20 | 71 | 545.00 | 173.01 | 0.00 | - | - | 0 |
| 1.32 | +0.02 | +1.54% | 1 | 367 | 550.00 | 183.11 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 1 | 37 | 555.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 7 | 187 | 560.00 | 170.73 | 0.00 | - | 2 | 0 |
| 1.04 | 0.00 | - | 1 | 3 | 565.00 | - | - | - | - | - |
| 0.74 | +0.26 | +54.17% | 4 | 35 | 570.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 300 | 344 | 575.00 | - | - | - | - | - |
| 0.56 | -0.04 | -6.67% | 4 | 156 | 580.00 | 194.67 | +5.18 | +2.73% | 1 | 0 |
© 2023 Yahoo. All rights reserved.