Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,085.77 -24.96 (-0.80%) Nikkei
32,767.01 +459.15 (+1.42%) Hang Seng
15,998.89 -335.48 (-2.05%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,331.20 -1,519.02 (-3.46%) CMC Crypto 200
873.42 -23.29 (-2.60%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.86 | 0.00 | - | - | 10 | 175.00 | 1.95 | -0.10 | -4.88% | 2 | 1,155 |
| 207.22 | 0.00 | - | 2 | 28 | 180.00 | 2.20 | 0.00 | - | 5 | 5,267 |
| 194.63 | 0.00 | - | 1 | 2 | 185.00 | 2.11 | 0.00 | - | 8 | 863 |
| 216.50 | 0.00 | - | 5 | 292 | 190.00 | 2.53 | 0.00 | - | 1 | 775 |
| 192.82 | 0.00 | - | 128 | 82 | 195.00 | 2.62 | 0.00 | - | 6 | 94 |
| 203.18 | 0.00 | - | 2 | 27 | 200.00 | 2.83 | 0.00 | - | 1 | 2,314 |
| 199.09 | 0.00 | - | 4 | 5 | 205.00 | 2.99 | 0.00 | - | 15 | 66 |
| 199.00 | 0.00 | - | 1 | 77 | 210.00 | 3.15 | 0.00 | - | 20 | 1,321 |
| 176.25 | 0.00 | - | - | 1 | 215.00 | 3.61 | 0.00 | - | 1 | 31 |
| 165.90 | 0.00 | - | 2 | 5 | 220.00 | 5.69 | 0.00 | - | 9 | 26 |
| 166.51 | 0.00 | - | 2 | 4 | 225.00 | 4.25 | 0.00 | - | 2 | 16 |
| 162.95 | 0.00 | - | 2 | 6 | 230.00 | 4.40 | 0.00 | - | 50 | 568 |
| 158.96 | 0.00 | - | 2 | 88 | 235.00 | 4.60 | 0.00 | - | 1 | 64 |
| 155.25 | 0.00 | - | 2 | 3 | 240.00 | 5.10 | 0.00 | - | 1 | 431 |
| 152.20 | 0.00 | - | - | 54 | 245.00 | 9.84 | 0.00 | - | 2 | 10 |
| 153.12 | 0.00 | - | 3 | 114 | 250.00 | 6.05 | 0.00 | - | 1,256 | 1,612 |
| 145.42 | 0.00 | - | 2 | 6 | 255.00 | 6.65 | 0.00 | - | 1 | 1,123 |
| 140.73 | 0.00 | - | 140 | 131 | 260.00 | 7.50 | 0.00 | - | 4 | 1,115 |
| 137.64 | 0.00 | - | 120 | 60 | 265.00 | 7.23 | 0.00 | - | 4 | 788 |
| 147.50 | 0.00 | - | 1 | 195 | 270.00 | 8.03 | -0.67 | -7.70% | 250 | 1,249 |
| 125.20 | 0.00 | - | 1 | 43 | 275.00 | 8.95 | 0.00 | - | 1 | 972 |
| 141.00 | 0.00 | - | 1 | 43 | 280.00 | 8.93 | -0.67 | -6.98% | 1 | 5,314 |
| 135.00 | 0.00 | - | 1 | 95 | 285.00 | 9.53 | 0.00 | - | 22 | 435 |
| 106.23 | 0.00 | - | 1 | 15 | 290.00 | 10.24 | 0.00 | - | 1 | 1,548 |
| 115.52 | 0.00 | - | 2 | 2 | 295.00 | 11.75 | 0.00 | - | 2 | 50 |
| 125.79 | +0.71 | +0.57% | 1 | 209 | 300.00 | 11.60 | -0.40 | -3.33% | 10 | 490 |
| 106.35 | 0.00 | - | 4 | 14 | 305.00 | 12.44 | 0.00 | - | 10 | 206 |
| 107.75 | 0.00 | - | 76 | 84 | 310.00 | 13.66 | -0.94 | -6.44% | 65 | 3,211 |
| 113.79 | 0.00 | - | 2 | 17 | 315.00 | 15.00 | 0.00 | - | 1 | 200 |
| 107.92 | 0.00 | - | 2 | 230 | 320.00 | 14.85 | -0.60 | -3.88% | 1,800 | 2,693 |
| 108.01 | 0.00 | - | 2 | 13 | 325.00 | 16.05 | -0.15 | -0.93% | 1,100 | 1,902 |
| 102.65 | 0.00 | - | 4 | 298 | 330.00 | 18.46 | 0.00 | - | 3 | 1,218 |
| 99.81 | 0.00 | - | 1 | 24 | 335.00 | 18.43 | 0.00 | - | 6 | 967 |
| 92.88 | 0.00 | - | 1 | 171 | 340.00 | 19.55 | 0.00 | - | 5 | 4,801 |
| 75.14 | 0.00 | - | 1 | 14 | 345.00 | 20.50 | -1.95 | -8.69% | 1 | 153 |
| 86.70 | 0.00 | - | 1 | 500 | 350.00 | 22.73 | 0.00 | - | 2 | 997 |
| 82.10 | 0.00 | - | 15 | 159 | 355.00 | 25.00 | 0.00 | - | 1 | 95 |
| 80.41 | 0.00 | - | 10 | 149 | 360.00 | 26.55 | 0.00 | - | 1,000 | 2,891 |
| 78.92 | +1.47 | +1.90% | 4 | 73 | 365.00 | 26.66 | 0.00 | - | 60 | 218 |
| 76.23 | +1.31 | +1.75% | 6 | 66 | 370.00 | 27.58 | -2.28 | -7.64% | 58 | 551 |
| 71.49 | 0.00 | - | 1 | 348 | 375.00 | 29.23 | -2.30 | -7.29% | 1 | 1,430 |
| 68.81 | 0.00 | - | 1 | 127 | 380.00 | 33.12 | 0.00 | - | 9 | 401 |
| 66.70 | +1.21 | +1.85% | 1 | 130 | 385.00 | 32.52 | -0.57 | -1.72% | 3 | 87 |
| 63.50 | +0.36 | +0.57% | 4 | 321 | 390.00 | 34.00 | -2.00 | -5.56% | 3 | 423 |
| 61.19 | +1.04 | +1.73% | 3 | 69 | 395.00 | 38.37 | 0.00 | - | 1 | 122 |
| 58.33 | +3.84 | +7.05% | 6 | 441 | 400.00 | 40.48 | 0.00 | - | 1 | 200 |
| 54.20 | 0.00 | - | 1 | 56 | 405.00 | 40.50 | 0.00 | - | 13 | 146 |
| 50.27 | 0.00 | - | 1 | 99 | 410.00 | 42.55 | 0.00 | - | 11 | 127 |
| 49.20 | 0.00 | - | 1 | 98 | 415.00 | 48.36 | 0.00 | - | 31 | 1,881 |
| 47.99 | +3.16 | +7.05% | 1 | 167 | 420.00 | 47.69 | -0.38 | -0.79% | 33 | 215 |
| 44.80 | 0.00 | - | 1 | 323 | 425.00 | 49.00 | -3.60 | -6.84% | 58 | 258 |
| 43.37 | +2.52 | +6.17% | 2 | 296 | 430.00 | 54.10 | 0.00 | - | 1 | 20 |
| 40.64 | 0.00 | - | 1 | 111 | 435.00 | 72.80 | 0.00 | - | 2 | 18 |
| 37.32 | 0.00 | - | 741 | 896 | 440.00 | 70.17 | 0.00 | - | 2 | 156 |
| 34.50 | 0.00 | - | 2 | 177 | 445.00 | 64.92 | 0.00 | - | 2 | 140 |
| 30.50 | 0.00 | - | 5 | 446 | 450.00 | 65.13 | 0.00 | - | 1 | 5 |
| 31.61 | +0.40 | +1.28% | 1 | 402 | 455.00 | 68.83 | 0.00 | - | 2 | 47 |
| 29.32 | 0.00 | - | 1 | 523 | 460.00 | 72.23 | 0.00 | - | 4 | 35 |
| 27.80 | 0.00 | - | 28 | 242 | 465.00 | 77.76 | 0.00 | - | - | 2 |
| 25.69 | 0.00 | - | 20 | 297 | 470.00 | - | - | - | - | - |
| 23.60 | 0.00 | - | 500 | 529 | 475.00 | 106.24 | 0.00 | - | 1 | 1 |
| 24.05 | 0.00 | - | 3 | 125 | 480.00 | 118.25 | 0.00 | - | 1 | 0 |
| 21.27 | 0.00 | - | 1 | 30 | 485.00 | - | - | - | - | - |
| 20.00 | +0.55 | +2.83% | 5 | 6 | 490.00 | 120.94 | 0.00 | - | 4 | 0 |
| 17.61 | 0.00 | - | 2 | 25 | 495.00 | - | - | - | - | - |
| 17.60 | +2.02 | +12.97% | 18 | 4,382 | 500.00 | 109.56 | 0.00 | - | 500 | 0 |
| 15.21 | 0.00 | - | 1 | 106 | 505.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 20 | 76 | 510.00 | - | - | - | - | - |
| 13.08 | 0.00 | - | 1 | 82 | 515.00 | 170.92 | 0.00 | - | - | 0 |
| 11.90 | 0.00 | - | 12 | 401 | 520.00 | 176.71 | 0.00 | - | - | 0 |
| 11.07 | 0.00 | - | 5 | 9 | 525.00 | - | - | - | - | - |
| 10.39 | 0.00 | - | 1 | 3 | 530.00 | - | - | - | - | - |
| 10.00 | +0.39 | +4.06% | 1 | 82 | 535.00 | - | - | - | - | - |
| 9.69 | 0.00 | - | 1 | 105 | 540.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 51 | 545.00 | 201.19 | 0.00 | - | - | 0 |
| 8.08 | 0.00 | - | 2 | 1,371 | 550.00 | - | - | - | - | - |
| 6.99 | 0.00 | - | 1 | 83 | 555.00 | - | - | - | - | - |
| 6.81 | +0.35 | +5.42% | 4 | 7 | 560.00 | - | - | - | - | - |
| 6.33 | +0.37 | +6.21% | 2 | 7 | 565.00 | - | - | - | - | - |
| 5.49 | 0.00 | - | 2 | 164 | 570.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | 1 | 182 | 575.00 | - | - | - | - | - |
| 4.80 | +0.10 | +2.13% | 1 | 2,330 | 580.00 | 189.50 | 0.00 | - | 500 | 0 |
© 2023 Yahoo. All rights reserved.