Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,218.34 -753.08 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.72 | 0.00 | - | - | 10 | 174.78 | 1.05 | -0.05 | -4.55% | 3 | 1,179 |
| 246.69 | 0.00 | - | 1 | 10 | 175.00 | 1.85 | 0.00 | - | 3 | 1,159 |
| 207.22 | 0.00 | - | - | - | 179.78 | 1.47 | 0.00 | - | 2 | 5,484 |
| 207.22 | 0.00 | - | 2 | 28 | 180.00 | 1.90 | 0.00 | - | 20 | 5,444 |
| 233.98 | 0.00 | - | 5 | 13 | 184.78 | 1.37 | 0.00 | - | 1 | 882 |
| 225.69 | 0.00 | - | 6 | 8 | 185.00 | 2.00 | 0.00 | - | 4 | 863 |
| 216.50 | 0.00 | - | - | - | 189.78 | 1.68 | 0.00 | - | 4 | 1,429 |
| 216.50 | 0.00 | - | 5 | 292 | 190.00 | 2.08 | 0.00 | - | 1 | 780 |
| 233.76 | 0.00 | - | 5 | 82 | 194.78 | 1.69 | 0.00 | - | 2 | 119 |
| 228.19 | 0.00 | - | 21 | 82 | 195.00 | 2.30 | 0.00 | - | 1 | 102 |
| 244.91 | +14.25 | +6.18% | 1 | 34 | 199.78 | 1.45 | -0.55 | -27.50% | 13 | 2,457 |
| 225.34 | 0.00 | - | 1 | 27 | 200.00 | 2.15 | 0.00 | - | 1 | 2,324 |
| 218.98 | 0.00 | - | - | 2 | 204.78 | 1.88 | 0.00 | - | 3 | 115 |
| 218.98 | 0.00 | - | 1 | 2 | 205.00 | 2.60 | 0.00 | - | 1 | 71 |
| 231.40 | 0.00 | - | 1 | 78 | 209.78 | 2.72 | 0.00 | - | 1,875 | 3,164 |
| 199.00 | 0.00 | - | 1 | 77 | 210.00 | 3.21 | 0.00 | - | 1 | 1,321 |
| 249.22 | 0.00 | - | 1 | 2 | 214.78 | 2.33 | 0.00 | - | 12 | 30 |
| 176.25 | 0.00 | - | - | 1 | 215.00 | 3.61 | 0.00 | - | 1 | 31 |
| 165.90 | 0.00 | - | - | - | 219.78 | 2.15 | -0.24 | -10.04% | 1 | 58 |
| 165.90 | 0.00 | - | 2 | 5 | 220.00 | 3.00 | 0.00 | - | 3 | 31 |
| 215.32 | 0.00 | - | 1 | 5 | 224.78 | 2.22 | -0.16 | -6.72% | 1 | 45 |
| 166.51 | 0.00 | - | 2 | 4 | 225.00 | 3.86 | 0.00 | - | 35 | 35 |
| 211.50 | 0.00 | - | 1 | 10 | 229.78 | 2.61 | 0.00 | - | 2 | 584 |
| 162.95 | 0.00 | - | 2 | 6 | 230.00 | 4.25 | 0.00 | - | 1 | 570 |
| 158.96 | 0.00 | - | - | - | 234.78 | 2.79 | 0.00 | - | 1 | 128 |
| 158.96 | 0.00 | - | 2 | 88 | 235.00 | 4.53 | 0.00 | - | 44 | 86 |
| 216.25 | 0.00 | - | 1 | 3 | 239.78 | 3.55 | 0.00 | - | 4 | 544 |
| 155.25 | 0.00 | - | 2 | 3 | 240.00 | 4.82 | 0.00 | - | 120 | 488 |
| 152.20 | 0.00 | - | - | - | 244.78 | 3.98 | 0.00 | - | 408 | 158 |
| 152.20 | 0.00 | - | - | 54 | 245.00 | 5.19 | 0.00 | - | 82 | 51 |
| 214.29 | 0.00 | - | 1 | 115 | 249.78 | 3.27 | -0.33 | -9.17% | 1 | 2,666 |
| 153.12 | 0.00 | - | 3 | 114 | 250.00 | 5.40 | 0.00 | - | 15 | 1,614 |
| 145.42 | 0.00 | - | - | - | 254.78 | 3.65 | 0.00 | - | 2 | 1,113 |
| 145.42 | 0.00 | - | 2 | 6 | 255.00 | 5.98 | 0.00 | - | 84 | 1,123 |
| 140.73 | 0.00 | - | - | - | 259.78 | 4.13 | 0.00 | - | 2 | 1,210 |
| 140.73 | 0.00 | - | 140 | 131 | 260.00 | 6.36 | 0.00 | - | 2 | 1,121 |
| 203.31 | 0.00 | - | 2 | 62 | 264.78 | 4.13 | 0.00 | - | 4 | 790 |
| 137.64 | 0.00 | - | 120 | 60 | 265.00 | 6.79 | 0.00 | - | 4 | 790 |
| 162.68 | 0.00 | - | - | 195 | 269.78 | 4.20 | -1.40 | -25.00% | 4 | 1,250 |
| 162.68 | 0.00 | - | 91 | 195 | 270.00 | 6.76 | 0.00 | - | 4 | 1,075 |
| 125.20 | 0.00 | - | - | - | 274.78 | 4.68 | -0.48 | -9.30% | 2 | 978 |
| 125.20 | 0.00 | - | 1 | 43 | 275.00 | 7.14 | 0.00 | - | 1 | 974 |
| 172.17 | 0.00 | - | 1 | 42 | 279.78 | 5.60 | 0.00 | - | 4 | 6,073 |
| 144.08 | 0.00 | - | 2 | 41 | 280.00 | 7.98 | 0.00 | - | 1 | 6,053 |
| 160.37 | 0.00 | - | 1 | 94 | 284.78 | 5.80 | 0.00 | - | 1 | 5,588 |
| 135.00 | 0.00 | - | 1 | 95 | 285.00 | 8.44 | 0.00 | - | 20 | 2,935 |
| 175.82 | 0.00 | - | 1 | 20 | 289.78 | 6.27 | 0.00 | - | 2 | 4,833 |
| 106.23 | 0.00 | - | 1 | 15 | 290.00 | 9.20 | 0.00 | - | 1,300 | 2,734 |
| 148.00 | 0.00 | - | 1 | 2 | 294.78 | 6.20 | -0.64 | -9.36% | 2 | 1,244 |
| 115.52 | 0.00 | - | 2 | 2 | 295.00 | 9.37 | 0.00 | - | 1 | 54 |
| 148.06 | 0.00 | - | 2 | 208 | 299.78 | 6.51 | -0.57 | -8.05% | 1 | 2,780 |
| 137.95 | 0.00 | - | 1 | 212 | 300.00 | 10.29 | 0.00 | - | 25 | 812 |
| 145.15 | 0.00 | - | 1 | 11 | 304.78 | 8.06 | 0.00 | - | 22 | 1,177 |
| 137.56 | 0.00 | - | 3 | 11 | 305.00 | 11.27 | 0.00 | - | 4 | 206 |
| 157.87 | 0.00 | - | 7 | 82 | 309.78 | 7.55 | 0.00 | - | 40 | 3,279 |
| 128.11 | 0.00 | - | 1 | 82 | 310.00 | 11.37 | 0.00 | - | 5 | 3,199 |
| 133.00 | 0.00 | - | 47 | 590 | 314.78 | 8.30 | -0.78 | -8.59% | 65 | 653 |
| 113.79 | 0.00 | - | 2 | 17 | 315.00 | 12.10 | 0.00 | - | 4 | 204 |
| 141.46 | +5.27 | +3.87% | 3 | 234 | 319.78 | 9.38 | 0.00 | - | 22 | 5,857 |
| 121.80 | 0.00 | - | 3 | 231 | 320.00 | 14.04 | 0.00 | - | 1 | 3,599 |
| 125.86 | 0.00 | - | 2 | 12 | 324.78 | 10.44 | 0.00 | - | 2 | 10,696 |
| 121.82 | 0.00 | - | 1 | 13 | 325.00 | 13.92 | 0.00 | - | 1 | 1,898 |
| 124.87 | 0.00 | - | 2 | 306 | 329.78 | 12.50 | 0.00 | - | 9 | 1,285 |
| 116.77 | 0.00 | - | 20 | 320 | 330.00 | 14.78 | 0.00 | - | 11 | 1,217 |
| 130.43 | +9.18 | +7.57% | 1 | 25 | 334.78 | 13.46 | 0.00 | - | 2 | 974 |
| 102.20 | 0.00 | - | 1 | 23 | 335.00 | 15.66 | 0.00 | - | 20 | 993 |
| 117.25 | 0.00 | - | 1 | 168 | 339.78 | 14.01 | 0.00 | - | 6 | 6,286 |
| 105.50 | 0.00 | - | 1 | 169 | 340.00 | 17.12 | 0.00 | - | 1 | 4,827 |
| 115.00 | 0.00 | - | 1 | 12 | 344.78 | 15.16 | 0.00 | - | 1,890 | 1,926 |
| 98.70 | 0.00 | - | 1 | 13 | 345.00 | 17.88 | 0.00 | - | 3 | 146 |
| 105.00 | 0.00 | - | 2 | 599 | 349.78 | 17.00 | 0.00 | - | 4 | 1,459 |
| 98.99 | 0.00 | - | 5 | 507 | 350.00 | 18.80 | 0.00 | - | 1 | 1,187 |
| 115.40 | -14.85 | -11.40% | 2 | 139 | 354.78 | 14.80 | 0.00 | - | 1 | 1,198 |
| 92.46 | 0.00 | - | 21 | 139 | 355.00 | 19.50 | 0.00 | - | 10 | 596 |
| 103.54 | 0.00 | - | 1 | 104 | 359.78 | 14.61 | -1.08 | -6.88% | 2 | 2,395 |
| 95.84 | 0.00 | - | 1 | 129 | 360.00 | 21.72 | 0.00 | - | 1 | 2,896 |
| 105.37 | 0.00 | - | 1 | 159 | 364.78 | 15.58 | -1.22 | -7.26% | 32 | 524 |
| 90.00 | 0.00 | - | 1 | 73 | 365.00 | 23.25 | 0.00 | - | 150 | 368 |
| 95.06 | 0.00 | - | 1 | 67 | 369.78 | 19.67 | 0.00 | - | 7 | 3,737 |
| 85.93 | 0.00 | - | 1 | 65 | 370.00 | 24.50 | 0.00 | - | 1 | 614 |
| 101.80 | 0.00 | - | 5 | 385 | 374.78 | 22.41 | 0.00 | - | 108 | 3,359 |
| 82.00 | 0.00 | - | 3 | 307 | 375.00 | 24.82 | 0.00 | - | 1 | 1,417 |
| 99.00 | 0.00 | - | 16 | 1,307 | 379.78 | 19.79 | 0.00 | - | 1 | 4,081 |
| 83.00 | 0.00 | - | 20 | 120 | 380.00 | 26.10 | 0.00 | - | 1 | 401 |
| 107.24 | 0.00 | - | 1 | 610 | 384.78 | 25.48 | 0.00 | - | 30 | 4,340 |
| 79.48 | 0.00 | - | 3 | 122 | 385.00 | 27.89 | 0.00 | - | 2 | 93 |
| 78.87 | 0.00 | - | 1 | 2,900 | 389.78 | 25.60 | 0.00 | - | 1 | 1,038 |
| 76.81 | 0.00 | - | 1 | 305 | 390.00 | 30.53 | 0.00 | - | 4 | 415 |
| 77.80 | 0.00 | - | 5 | 3,988 | 394.78 | 22.36 | -4.86 | -17.85% | 1 | 1,371 |
| 68.29 | 0.00 | - | 3 | 69 | 395.00 | 30.99 | 0.00 | - | 1 | 122 |
| 81.34 | +8.54 | +11.73% | 1 | 1,471 | 399.78 | 24.33 | -1.34 | -5.22% | 11 | 6,545 |
| 70.51 | 0.00 | - | 11 | 483 | 400.00 | 32.30 | 0.00 | - | 2 | 236 |
| 69.50 | 0.00 | - | 11 | 1,859 | 404.78 | 30.58 | 0.00 | - | 501 | 3,784 |
| 65.40 | 0.00 | - | 7 | 273 | 405.00 | 36.00 | 0.00 | - | 1 | 150 |
| 74.02 | 0.00 | - | 3 | 368 | 409.78 | 26.82 | -2.08 | -7.20% | 150 | 4,109 |
| 63.94 | 0.00 | - | 4 | 111 | 410.00 | 36.95 | 0.00 | - | 1 | 155 |
| 67.90 | 0.00 | - | 2 | 431 | 414.78 | 28.54 | -3.66 | -11.37% | 4 | 2,077 |
| 59.88 | 0.00 | - | 1 | 98 | 415.00 | 38.76 | 0.00 | - | 17 | 1,920 |
| 67.89 | 0.00 | - | 1 | 1,244 | 419.78 | 32.45 | 0.00 | - | 2 | 1,215 |
| 58.66 | 0.00 | - | 3 | 1,195 | 420.00 | 41.16 | 0.00 | - | 27 | 275 |
| 62.22 | 0.00 | - | 10 | 1,266 | 424.78 | 35.50 | 0.00 | - | 7 | 2,614 |
| 52.50 | 0.00 | - | 1 | 326 | 425.00 | 49.00 | 0.00 | - | 58 | 316 |
| 56.50 | 0.00 | - | 2 | 569 | 429.78 | 36.30 | 0.00 | - | 1 | 159 |
| 57.80 | 0.00 | - | 1 | 31 | 430.00 | 36.24 | 0.00 | - | 2 | 4,171 |
| 57.65 | 0.00 | - | 4 | 345 | 434.78 | 35.51 | -3.28 | -8.46% | 3 | 4,261 |
| 48.90 | 0.00 | - | 6 | 317 | 435.00 | 46.65 | 0.00 | - | 1 | 34 |
| 56.00 | 0.00 | - | 1 | 922 | 439.78 | 39.60 | 0.00 | - | 80 | 452 |
| 58.09 | +5.79 | +11.07% | 2 | 459 | 440.00 | 38.80 | -0.75 | -1.90% | 1 | 464 |
| 53.00 | 0.00 | - | 1 | 312 | 444.78 | 38.74 | 0.00 | - | 1 | 205 |
| 42.70 | 0.00 | - | 150 | 328 | 445.00 | 54.78 | 0.00 | - | 118 | 181 |
| 51.20 | 0.00 | - | 1 | 591 | 449.78 | 47.76 | 0.00 | - | 1 | 1,027 |
| 52.59 | +4.81 | +10.07% | 1 | 3,234 | 450.00 | 45.52 | 0.00 | - | 102 | 564 |
| 52.69 | 0.00 | - | 8 | 391 | 454.78 | 45.42 | 0.00 | - | 1 | 104 |
| 38.48 | 0.00 | - | 1 | 403 | 455.00 | 68.83 | 0.00 | - | 2 | 47 |
| 41.08 | 0.00 | - | 329 | 985 | 459.78 | 48.50 | 0.00 | - | 1 | 76 |
| 41.23 | 0.00 | - | 7 | 1,136 | 460.00 | 51.25 | 0.00 | - | 3 | 263 |
| 41.07 | 0.00 | - | 1 | 324 | 464.78 | 44.01 | 0.00 | - | 1 | 5 |
| 32.79 | 0.00 | - | 3 | 236 | 465.00 | 77.76 | 0.00 | - | - | 2 |
| 35.84 | 0.00 | - | 24 | 1,475 | 469.78 | 47.52 | 0.00 | - | 18 | 128 |
| 39.01 | 0.00 | - | 2 | 613 | 470.00 | 53.03 | +4.21 | +8.62% | 5 | 2,000 |
| 35.49 | 0.00 | - | 71 | 1,151 | 474.78 | 52.90 | 0.00 | - | 1,500 | 1,552 |
| 31.27 | 0.00 | - | 1 | 1,038 | 475.00 | 106.24 | 0.00 | - | 1 | 1 |
| 48.27 | 0.00 | - | 2 | 676 | 479.78 | 73.06 | 0.00 | - | 2 | 1 |
| 31.37 | 0.00 | - | 3 | 1,224 | 480.00 | 59.03 | -3.09 | -4.97% | 5 | 241 |
| 36.35 | +3.26 | +9.85% | 60 | 429 | 484.78 | 54.03 | 0.00 | - | 250 | 250 |
| 27.21 | 0.00 | - | 27 | 68 | 485.00 | - | - | - | - | - |
| 44.39 | 0.00 | - | 70 | 66 | 489.78 | 70.23 | 0.00 | - | 1 | 1 |
| 27.92 | 0.00 | - | 35 | 82 | 490.00 | 60.67 | 0.00 | - | 1 | 0 |
| 42.10 | 0.00 | - | 72 | 72 | 494.78 | - | - | - | - | - |
| 23.76 | 0.00 | - | 1 | 26 | 495.00 | - | - | - | - | - |
| 26.79 | 0.00 | - | 9 | 3,978 | 499.78 | 109.56 | 0.00 | - | 1 | - |
| 25.31 | 0.00 | - | 10 | 1,690 | 500.00 | 74.56 | 0.00 | - | 2 | 6 |
| 24.25 | 0.00 | - | 2 | 135 | 504.78 | - | - | - | - | - |
| 21.30 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 32.35 | 0.00 | - | 2 | 2,058 | 509.78 | - | - | - | - | - |
| 23.04 | 0.00 | - | 4 | 79 | 510.00 | 79.34 | 0.00 | - | 1 | 1 |
| 27.43 | 0.00 | - | 3 | 88 | 514.78 | 170.92 | 0.00 | - | - | - |
| 13.08 | 0.00 | - | 1 | 82 | 515.00 | 170.92 | 0.00 | - | - | 0 |
| 19.98 | 0.00 | - | 2 | 1,030 | 519.78 | 176.71 | 0.00 | - | - | - |
| 23.50 | +2.39 | +11.32% | 50 | 408 | 520.00 | 89.90 | -6.50 | -6.74% | 1 | 3 |
| 21.05 | 0.00 | - | 9 | 4,106 | 524.78 | 107.72 | 0.00 | - | 4 | 0 |
| 15.25 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 18.08 | 0.00 | - | 1 | 127 | 529.78 | - | - | - | - | - |
| 13.94 | 0.00 | - | 2 | 3 | 530.00 | - | - | - | - | - |
| 16.08 | 0.00 | - | 40 | 332 | 534.78 | 98.66 | 0.00 | - | 1 | 1 |
| 12.68 | 0.00 | - | 3 | 86 | 535.00 | - | - | - | - | - |
| 24.38 | 0.00 | - | 1 | 207 | 539.78 | - | - | - | - | - |
| 12.17 | 0.00 | - | 100 | 118 | 540.00 | - | - | - | - | - |
| 19.93 | 0.00 | - | 4 | 261 | 544.78 | 201.19 | 0.00 | - | - | - |
| 8.20 | 0.00 | - | 1 | 51 | 545.00 | 201.19 | 0.00 | - | - | 0 |
| 14.80 | +1.05 | +7.64% | 25 | 6,763 | 549.78 | - | - | - | - | - |
| 8.08 | 0.00 | - | 2 | 1,371 | 550.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 10 | 333 | 554.78 | - | - | - | - | - |
| 9.73 | 0.00 | - | 30 | 83 | 555.00 | - | - | - | - | - |
| 15.04 | 0.00 | - | 3 | 166 | 559.78 | - | - | - | - | - |
| 6.81 | 0.00 | - | 4 | 8 | 560.00 | - | - | - | - | - |
| 10.47 | 0.00 | - | 25 | 301 | 564.78 | - | - | - | - | - |
| 7.32 | 0.00 | - | 2 | 8 | 565.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | 40 | 4,058 | 569.78 | - | - | - | - | - |
| 7.99 | 0.00 | - | 12 | 376 | 570.00 | - | - | - | - | - |
| 9.07 | 0.00 | - | 2 | 342 | 574.78 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 213 | 575.00 | - | - | - | - | - |
| 8.71 | 0.00 | - | 50 | 3,279 | 579.78 | 189.50 | 0.00 | - | - | - |
| 7.03 | 0.00 | - | 1 | 2,324 | 580.00 | 189.50 | 0.00 | - | 500 | 0 |
| 9.24 | -2.77 | -23.06% | 1 | 599 | 584.78 | - | - | - | - | - |
| 6.01 | 0.00 | - | 260 | 219 | 585.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 2 | 214 | 589.78 | - | - | - | - | - |
| 5.47 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 7.12 | 0.00 | - | 4 | 440 | 594.78 | - | - | - | - | - |
| 5.30 | 0.00 | - | 2 | 113 | 595.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 74 | 599.78 | 191.75 | 0.00 | - | - | 0 |
| 4.69 | 0.00 | - | - | 33 | 600.00 | - | - | - | - | - |
| 5.44 | 0.00 | - | 8 | 47 | 604.78 | 183.00 | 0.00 | - | - | 0 |
| 4.91 | 0.00 | - | 24 | 298 | 609.78 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 13 | 610.00 | - | - | - | - | - |
| 5.27 | 0.00 | - | 4 | 582 | 615.00 | - | - | - | - | - |
| 5.51 | +0.37 | +7.20% | 4 | 247 | 620.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 262 | 625.00 | - | - | - | - | - |
| 3.84 | 0.00 | - | 4 | 168 | 630.00 | - | - | - | - | - |
| 4.32 | +0.20 | +4.85% | 2 | 199 | 635.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 2 | 311 | 640.00 | - | - | - | - | - |
| 3.82 | +0.50 | +15.06% | 104 | 350 | 645.00 | - | - | - | - | - |
| 3.58 | +0.10 | +2.87% | 24 | 995 | 650.00 | - | - | - | - | - |
| 3.28 | +0.05 | +1.55% | 205 | 200 | 655.00 | - | - | - | - | - |
| 3.07 | +0.12 | +4.07% | 142 | 340 | 660.00 | - | - | - | - | - |
| 2.85 | +0.22 | +8.37% | 58 | 984 | 665.00 | - | - | - | - | - |
| 2.67 | +0.27 | +11.25% | 135 | 1,371 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.