Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 254.59 | 0.00 | - | 1 | 5 | 210.00 | 0.36 | -0.05 | -12.20% | 1 | 159 |
| - | - | - | - | - | 215.00 | 0.34 | 0.00 | - | 1 | 20 |
| 232.36 | 0.00 | - | 1 | 1 | 220.00 | 0.42 | 0.00 | - | 1 | 1,289 |
| - | - | - | - | - | 225.00 | 0.48 | 0.00 | - | 1 | 40 |
| 252.36 | 0.00 | - | 1 | 1 | 230.00 | 0.49 | -0.01 | -2.00% | 1 | 10 |
| - | - | - | - | - | 235.00 | 0.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 240.00 | 0.58 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 245.00 | 0.58 | 0.00 | - | 10 | 28 |
| 240.72 | 0.00 | - | 1 | 2 | 250.00 | 0.74 | 0.00 | - | 2,501 | 2,598 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 0.80 | 0.00 | - | 2 | 9 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 0.71 | 0.00 | - | 20 | 49 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 0.87 | -0.16 | -15.53% | 3 | 9 |
| 236.23 | 0.00 | - | 1 | 2 | 270.00 | 1.06 | 0.00 | - | 20 | 40 |
| 209.88 | 0.00 | - | 2 | 2 | 275.00 | 0.96 | -0.15 | -13.51% | 60 | 69 |
| 222.61 | 0.00 | - | 2 | 2 | 280.00 | 1.28 | 0.00 | - | 101 | 180 |
| 151.67 | 0.00 | - | - | 1 | 285.00 | 1.33 | 0.00 | - | 10 | 33 |
| 213.62 | 0.00 | - | 1 | 2 | 290.00 | 1.50 | 0.00 | - | 75 | 3,441 |
| 217.36 | 0.00 | - | 2 | 1 | 295.00 | 1.07 | 0.00 | - | 65 | 72 |
| 192.80 | 0.00 | - | 1 | 14 | 300.00 | 1.50 | -0.30 | -16.67% | 23 | 728 |
| 163.78 | 0.00 | - | 1 | 2 | 305.00 | 1.73 | +0.33 | +23.57% | 3 | 26 |
| 166.71 | 0.00 | - | 1 | 18 | 310.00 | 2.05 | 0.00 | - | 2 | 678 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 2.21 | 0.00 | - | 9 | 164 |
| 188.23 | 0.00 | - | 1 | 3 | 320.00 | 2.47 | 0.00 | - | 15 | 2,941 |
| 149.82 | 0.00 | - | 10 | 18 | 325.00 | 2.47 | 0.00 | - | 142 | 732 |
| 146.71 | 0.00 | - | 5 | 19 | 330.00 | 2.62 | -0.47 | -15.21% | 10 | 741 |
| 158.60 | 0.00 | - | 2 | 5 | 335.00 | 3.06 | 0.00 | - | 36 | 594 |
| 164.86 | 0.00 | - | 2 | 26 | 340.00 | 3.07 | -0.67 | -17.91% | 3 | 10,299 |
| 133.16 | 0.00 | - | 3 | 27 | 345.00 | 3.36 | -0.55 | -14.07% | 53 | 746 |
| 145.07 | 0.00 | - | 1 | 27 | 350.00 | 3.77 | +0.09 | +2.45% | 2,012 | 17,859 |
| 123.69 | 0.00 | - | 1 | 55 | 355.00 | 4.02 | -0.67 | -14.29% | 2 | 505 |
| 117.56 | -7.15 | -5.73% | 2 | 23 | 360.00 | 5.09 | 0.00 | - | 1 | 4,158 |
| 147.10 | 0.00 | - | 2 | 66 | 365.00 | 4.74 | -0.43 | -8.32% | 180 | 297 |
| 113.47 | 0.00 | - | 10 | 137 | 370.00 | 5.32 | -0.92 | -14.74% | 139 | 7,618 |
| 108.61 | 0.00 | - | 5 | 28 | 375.00 | 6.31 | -0.44 | -6.52% | 37 | 348 |
| 134.25 | 0.00 | - | 5 | 36 | 380.00 | 6.28 | -0.11 | -1.72% | 6 | 4,394 |
| 126.37 | 0.00 | - | 3 | 18 | 385.00 | 7.60 | 0.00 | - | 3 | 1,938 |
| 95.75 | 0.00 | - | 2 | 59 | 390.00 | 7.26 | -1.53 | -17.41% | 11 | 6,409 |
| 89.72 | 0.00 | - | 50 | 74 | 395.00 | 8.35 | -1.15 | -12.11% | 2 | 2,698 |
| 86.34 | +5.54 | +6.86% | 110 | 476 | 400.00 | 9.16 | -0.24 | -2.55% | 73 | 10,115 |
| 80.85 | 0.00 | - | 18 | 382 | 405.00 | 10.20 | -0.80 | -7.27% | 2 | 1,935 |
| 75.97 | 0.00 | - | 6 | 117 | 410.00 | 10.80 | -0.62 | -5.43% | 734 | 363 |
| 72.78 | 0.00 | - | 96 | 209 | 415.00 | 11.75 | -1.44 | -10.92% | 336 | 14,175 |
| 68.16 | 0.00 | - | 128 | 1,141 | 420.00 | 12.80 | +0.11 | +0.87% | 384 | 1,800 |
| 65.75 | -0.26 | -0.39% | 50 | 1,144 | 425.00 | 13.74 | -1.17 | -7.85% | 91 | 1,057 |
| 61.00 | -0.29 | -0.47% | 54 | 191 | 430.00 | 14.92 | +0.66 | +4.63% | 176 | 6,966 |
| 60.39 | -1.24 | -2.01% | 73 | 24 | 431.00 | 15.19 | 0.00 | - | 32 | 499 |
| 59.65 | +0.70 | +1.19% | 2 | 26 | 432.00 | 15.62 | +0.12 | +0.77% | 46 | 226 |
| 58.48 | +1.28 | +2.24% | 120 | 44 | 433.00 | 12.76 | 0.00 | - | 49 | 707 |
| 58.28 | +2.88 | +5.20% | 148 | 181 | 434.00 | 12.96 | 0.00 | - | 14 | 273 |
| 57.68 | +3.00 | +5.49% | 181 | 688 | 435.00 | 16.35 | -0.60 | -3.54% | 56 | 611 |
| 56.62 | -0.79 | -1.38% | 60 | 55 | 436.00 | 16.78 | -0.20 | -1.18% | 85 | 136 |
| 55.65 | -0.27 | -0.48% | 64 | 70 | 437.00 | 18.65 | 0.00 | - | 10 | 613 |
| 54.99 | +2.53 | +4.82% | 76 | 214 | 438.00 | 17.33 | +0.07 | +0.41% | 213 | 124 |
| 54.27 | +2.52 | +4.87% | 43 | 187 | 439.00 | 17.38 | -0.53 | -2.96% | 78 | 182 |
| 53.53 | -0.14 | -0.26% | 21 | 4,246 | 440.00 | 17.64 | -0.22 | -1.23% | 82 | 13,066 |
| 65.15 | 0.00 | - | 1 | 21 | 441.00 | 17.80 | +4.77 | +36.61% | 71 | 121 |
| 71.97 | 0.00 | - | 2 | 17 | 442.00 | 18.18 | +0.31 | +1.73% | 17 | 110 |
| 51.74 | -1.85 | -3.45% | 7 | 123 | 443.00 | 18.47 | -0.28 | -1.49% | 8 | 762 |
| 51.18 | -1.73 | -3.27% | 19 | 157 | 444.00 | 18.71 | +7.82 | +71.81% | 33 | 362 |
| 52.19 | 0.00 | - | 1 | 301 | 445.00 | 19.25 | +0.25 | +1.32% | 27 | 1,433 |
| 49.87 | -9.08 | -15.40% | 10 | 294 | 446.00 | 19.44 | +0.69 | +3.68% | 56 | 1,072 |
| 49.12 | +2.77 | +5.98% | 2 | 121 | 447.00 | 19.66 | -2.34 | -10.64% | 90 | 220 |
| 48.69 | -1.46 | -2.91% | 8 | 53 | 448.00 | 20.04 | +5.22 | +35.22% | 12 | 297 |
| 47.79 | -13.87 | -22.49% | 5 | 78 | 449.00 | 19.43 | -1.27 | -6.14% | 20 | 698 |
| 47.35 | +0.40 | +0.85% | 7 | 3,381 | 450.00 | 20.84 | -1.77 | -7.83% | 21 | 2,469 |
| 45.41 | +3.41 | +8.12% | 3 | 987 | 455.00 | 22.41 | +0.46 | +2.10% | 6 | 3,469 |
| 41.98 | -0.01 | -0.02% | 12 | 7,954 | 460.00 | 24.07 | -1.36 | -5.35% | 26 | 2,439 |
| 37.41 | +1.05 | +2.89% | 31 | 2,442 | 465.00 | 26.78 | +2.14 | +8.69% | 2 | 563 |
| 34.43 | +1.70 | +5.19% | 45 | 2,308 | 470.00 | 28.17 | +0.32 | +1.15% | 43 | 955 |
| 31.54 | +1.63 | +5.45% | 81 | 2,023 | 475.00 | 30.41 | -1.34 | -4.22% | 28 | 1,974 |
| 28.28 | +0.92 | +3.36% | 148 | 1,125 | 480.00 | 31.62 | -2.52 | -7.38% | 191 | 5,789 |
| 26.45 | +1.53 | +6.14% | 26 | 1,126 | 485.00 | 35.42 | 0.00 | - | 189 | 918 |
| 23.97 | -1.23 | -4.88% | 78 | 1,653 | 490.00 | 36.84 | -0.12 | -0.32% | 2 | 1,326 |
| 21.76 | +0.76 | +3.62% | 33 | 2,205 | 495.00 | 42.64 | 0.00 | - | 15 | 1,139 |
| 19.10 | -0.16 | -0.83% | 214 | 5,030 | 500.00 | 43.97 | -4.14 | -8.61% | 3 | 1,038 |
| 17.54 | -2.01 | -10.28% | 61 | 1,450 | 505.00 | 46.31 | 0.00 | - | 14 | 506 |
| 15.92 | -0.63 | -3.81% | 225 | 3,677 | 510.00 | 49.88 | +1.41 | +2.91% | 2 | 394 |
| 14.06 | -0.53 | -3.63% | 219 | 1,031 | 515.00 | 56.70 | +16.68 | +41.68% | 1 | 169 |
| 12.12 | +0.07 | +0.58% | 311 | 2,297 | 520.00 | 58.69 | 0.00 | - | 1 | 56 |
| 11.30 | -0.38 | -3.25% | 87 | 2,473 | 525.00 | 63.46 | 0.00 | - | 17 | 80 |
| 9.75 | +0.61 | +6.67% | 15 | 357 | 530.00 | 51.85 | 0.00 | - | 12 | 88 |
| 9.12 | -0.22 | -2.36% | 41 | 974 | 535.00 | 71.27 | 0.00 | - | 2 | 17 |
| 7.70 | -0.47 | -5.75% | 8 | 1,510 | 540.00 | 78.46 | +1.85 | +2.41% | 2 | 2 |
| 6.58 | -0.56 | -7.84% | 7 | 1,019 | 545.00 | 80.42 | 0.00 | - | 21 | 0 |
| 5.56 | +0.30 | +5.70% | 31 | 6,116 | 550.00 | 68.00 | 0.00 | - | 2 | 0 |
| 5.27 | -0.33 | -5.89% | 17 | 1,781 | 555.00 | 91.21 | 0.00 | - | 2 | 0 |
| 4.30 | +0.11 | +2.63% | 121 | 2,914 | 560.00 | 82.53 | 0.00 | - | - | 0 |
| 3.86 | -0.65 | -14.41% | 230 | 1,031 | 565.00 | - | - | - | - | - |
| 3.09 | +0.07 | +2.32% | 105 | 1,397 | 570.00 | 91.00 | 0.00 | - | 2 | 0 |
| 2.84 | +0.13 | +4.80% | 40 | 1,505 | 575.00 | - | - | - | - | - |
| 2.42 | +0.14 | +6.14% | 66 | 3,243 | 580.00 | 101.00 | 0.00 | - | 3 | 0 |
| 2.19 | -0.31 | -12.40% | 1 | 651 | 585.00 | - | - | - | - | - |
| 1.75 | -0.10 | -5.41% | 10 | 404 | 590.00 | - | - | - | - | - |
| 1.47 | -0.28 | -16.00% | 20 | 267 | 595.00 | - | - | - | - | - |
| 1.34 | +0.04 | +3.08% | 112 | 838 | 600.00 | 102.43 | 0.00 | - | - | 0 |
| 1.26 | 0.00 | - | 3 | 213 | 605.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 430 | 441 | 610.00 | - | - | - | - | - |
| 0.92 | -0.05 | -5.15% | 1 | 458 | 615.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 126 | 620.00 | - | - | - | - | - |
| 0.68 | -0.07 | -9.33% | 84 | 31 | 625.00 | - | - | - | - | - |
| 0.62 | +0.01 | +1.64% | 43 | 803 | 630.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 185 | 227 | 635.00 | - | - | - | - | - |
| 0.47 | -0.46 | -49.46% | 70 | 364 | 640.00 | - | - | - | - | - |
| 0.37 | -0.43 | -53.75% | 94 | 167 | 645.00 | - | - | - | - | - |
| 0.35 | -0.05 | -12.50% | 8 | 418 | 650.00 | 170.52 | 0.00 | - | 22 | 0 |
| 0.36 | 0.00 | - | 1 | 15 | 655.00 | - | - | - | - | - |
| 0.26 | -0.51 | -66.23% | 10 | 84 | 660.00 | 182.50 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 1 | 11 | 665.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 30 | 363 | 670.00 | 232.50 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 10 | 71 | 675.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 34 | 680.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 8 | 685.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 9 | 21 | 690.00 | 210.15 | 0.00 | - | 20 | 0 |
| 0.35 | 0.00 | - | 2 | 11 | 695.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 180 | 301 | 700.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | - | 1 | 705.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 4 | 710.00 | 234.47 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 1 | 132 | 715.00 | 239.50 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | - | 1 | 725.00 | - | - | - | - | - |
| 0.08 | -0.18 | -69.23% | 20 | 25 | 735.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 125 | 546 | 740.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.