Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,817.16 -3,155.45 (-5.01%) CMC Crypto 200
1,280.85 -58.22 (-4.35%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 251.00 | 0.00 | - | 6 | 272 | 204.78 | 3.16 | 0.00 | - | 2 | 231 |
| 245.27 | 0.00 | - | 1 | 15 | 209.78 | 3.33 | 0.00 | - | 417 | 262 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 4.60 | 0.00 | - | 2 | 53 |
| 236.86 | 0.00 | - | 1 | 40 | 219.78 | 3.87 | 0.00 | - | 49 | 43 |
| 243.65 | 0.00 | - | - | 1 | 224.78 | 4.29 | 0.00 | - | 9 | 19 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 4.93 | 0.00 | - | 7 | 47 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 6.00 | 0.00 | - | 2 | 150 |
| 224.68 | 0.00 | - | 2 | 5 | 239.78 | 5.59 | 0.00 | - | 7 | 61 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 5.71 | 0.00 | - | 4 | 7 |
| 200.00 | 0.00 | - | 1 | 40 | 249.78 | 6.00 | 0.00 | - | 1 | 18 |
| 218.65 | 0.00 | - | 3 | 65 | 254.78 | 6.40 | 0.00 | - | 2 | 12 |
| 216.50 | 0.00 | - | 6 | 6 | 259.78 | 7.32 | 0.00 | - | 2 | 61 |
| 196.93 | 0.00 | - | 23 | 3 | 264.78 | 8.53 | 0.00 | - | 2 | 5 |
| 180.25 | 0.00 | - | 5 | 230 | 269.78 | 9.75 | 0.00 | - | 15 | 48 |
| 190.53 | +6.74 | +3.67% | 1 | 49 | 274.78 | 8.31 | 0.00 | - | 2 | 95 |
| 180.10 | 0.00 | - | 1 | 42 | 279.78 | 8.49 | -1.06 | -11.10% | 66 | 17 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 9.52 | 0.00 | - | 1 | 2,228 |
| 175.40 | 0.00 | - | 1 | 13 | 289.78 | 9.59 | 0.00 | - | 30 | 34 |
| 165.50 | 0.00 | - | 60 | 201 | 294.78 | 10.62 | 0.00 | - | 27 | 121 |
| 174.40 | 0.00 | - | 8 | 112 | 299.78 | 11.27 | 0.00 | - | 15 | 309 |
| 162.55 | 0.00 | - | 91 | 131 | 304.78 | 13.36 | 0.00 | - | 1 | 106 |
| 162.50 | 0.00 | - | 37 | 95 | 309.78 | 14.73 | 0.00 | - | 75 | 114 |
| 158.00 | -1.60 | -1.00% | 8 | 45 | 314.78 | 16.27 | 0.00 | - | 1 | 7 |
| 155.00 | -2.01 | -1.28% | 10 | 25 | 319.78 | 14.60 | 0.00 | - | 1 | 253 |
| 143.84 | 0.00 | - | 1 | 23 | 324.78 | 20.18 | 0.00 | - | 2 | 264 |
| 140.06 | 0.00 | - | 3 | 13 | 329.78 | 15.75 | 0.00 | - | 5 | 786 |
| 147.57 | 0.00 | - | 2 | 14 | 334.78 | 15.98 | 0.00 | - | 2 | 430 |
| 130.73 | 0.00 | - | 2 | 17 | 339.78 | 17.82 | 0.00 | - | 1 | 40 |
| 148.00 | 0.00 | - | 1 | 206 | 344.78 | 18.59 | 0.00 | - | 1 | 5 |
| 124.15 | 0.00 | - | 1 | 288 | 349.78 | 19.42 | 0.00 | - | 9 | 1,118 |
| 138.16 | 0.00 | - | 1 | 10 | 354.78 | 20.52 | 0.00 | - | 1 | 34 |
| 120.17 | 0.00 | - | 2 | 11 | 359.78 | 20.97 | 0.00 | - | 152 | 1,214 |
| 118.07 | 0.00 | - | 1 | 9 | 364.78 | 23.40 | 0.00 | - | 5 | 26 |
| 122.24 | 0.00 | - | 1 | 41 | 369.78 | 23.59 | -0.24 | -1.01% | 2 | 306 |
| 119.63 | +0.79 | +0.66% | 1 | 43 | 374.78 | 26.07 | 0.00 | - | 64 | 192 |
| 116.23 | +9.34 | +8.74% | 1 | 60 | 379.78 | 27.33 | 0.00 | - | 105 | 269 |
| 110.00 | 0.00 | - | 1 | 36 | 384.78 | 32.96 | 0.00 | - | 50 | 65 |
| 109.77 | 0.00 | - | 1 | 56 | 389.78 | 28.80 | 0.00 | - | 1 | 52 |
| 103.94 | 0.00 | - | 4 | 26 | 390.00 | 27.95 | 0.00 | - | 2 | 87 |
| 106.00 | 0.00 | - | 1 | 45 | 394.78 | 31.21 | 0.00 | - | 3 | 8 |
| 97.76 | 0.00 | - | 3 | 282 | 399.78 | 31.19 | 0.00 | - | 1 | 1,736 |
| 97.75 | -5.03 | -4.89% | 1 | 142 | 400.00 | 31.05 | 0.00 | - | 1 | 984 |
| 98.00 | -2.70 | -2.68% | 31 | 68 | 404.78 | 36.06 | 0.00 | - | 1 | 22 |
| 96.40 | 0.00 | - | 1 | 112 | 409.78 | 34.42 | -5.11 | -12.93% | 10 | 33 |
| 96.25 | 0.00 | - | 5 | 36 | 410.00 | 34.40 | -0.31 | -0.89% | 1 | 21 |
| 92.43 | 0.00 | - | 1 | 47 | 414.78 | 35.33 | 0.00 | - | 1 | 20 |
| 89.00 | -2.39 | -2.62% | 31 | 45 | 419.78 | 41.25 | 0.00 | - | 50 | 56 |
| 85.00 | 0.00 | - | 4 | 142 | 420.00 | 40.28 | 0.00 | - | 2 | 331 |
| 85.00 | +3.66 | +4.50% | 1 | 73 | 424.78 | 42.52 | 0.00 | - | 1 | 1,546 |
| 80.35 | 0.00 | - | 1 | 21 | 429.78 | 40.19 | 0.00 | - | 4 | 16 |
| 85.53 | +0.53 | +0.62% | 3 | 111 | 430.00 | 41.40 | 0.00 | - | 1 | 1,636 |
| 79.75 | -0.75 | -0.93% | 3 | 38 | 434.78 | 42.70 | 0.00 | - | 1 | 10 |
| 79.32 | 0.00 | - | 2 | 32 | 439.78 | 45.26 | 0.00 | - | 2 | 4 |
| 80.00 | 0.00 | - | 6 | 391 | 440.00 | 45.00 | 0.00 | - | 6 | 61 |
| 75.00 | 0.00 | - | 2 | 164 | 444.78 | 46.71 | 0.00 | - | 210 | 237 |
| 72.00 | 0.00 | - | 1 | 58 | 449.78 | 46.00 | 0.00 | - | 1 | 11 |
| 73.00 | -1.24 | -1.67% | 10 | 80 | 450.00 | 52.50 | 0.00 | - | 8 | 42 |
| 67.50 | +4.13 | +6.52% | 1 | 24 | 454.78 | 51.80 | 0.00 | - | 1 | 31 |
| 64.74 | -4.14 | -6.01% | 2 | 55 | 459.78 | - | - | - | - | - |
| 62.76 | 0.00 | - | 9 | 58 | 460.00 | 54.59 | 0.00 | - | 15 | 34 |
| 58.00 | 0.00 | - | 25 | 23 | 464.78 | - | - | - | - | - |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | - | - | - | - | - |
| 62.14 | +1.00 | +1.64% | 2 | 130 | 470.00 | 55.08 | 0.00 | - | 10 | 15 |
| 70.21 | 0.00 | - | 1 | 9 | 474.78 | 59.92 | 0.00 | - | - | 2 |
| 66.64 | 0.00 | - | 2 | 6 | 479.78 | - | - | - | - | - |
| 56.00 | -2.62 | -4.47% | 3 | 31 | 480.00 | 62.40 | 0.00 | - | 1 | 2 |
| 56.98 | 0.00 | - | 2 | 115 | 484.78 | - | - | - | - | - |
| 60.04 | 0.00 | - | 2 | 5 | 489.78 | 67.90 | 0.00 | - | 36 | 11 |
| 53.08 | 0.00 | - | 4 | 10 | 490.00 | 78.53 | 0.00 | - | 1 | 12 |
| 55.20 | 0.00 | - | 1 | 4 | 494.78 | 70.25 | 0.00 | - | 10 | 14 |
| 56.25 | 0.00 | - | 1 | 2 | 499.78 | - | - | - | - | - |
| 48.75 | -2.50 | -4.88% | 1 | 905 | 500.00 | 82.27 | 0.00 | - | 4 | 10 |
| 45.20 | +0.41 | +0.92% | 1 | 18 | 504.78 | - | - | - | - | - |
| 40.92 | 0.00 | - | 1 | 3 | 509.78 | 99.20 | 0.00 | - | 3 | 0 |
| 40.00 | 0.00 | - | 1 | 18 | 510.00 | 94.67 | 0.00 | - | 1 | 37 |
| 37.69 | 0.00 | - | 7 | 9 | 514.78 | - | - | - | - | - |
| 51.85 | 0.00 | - | 2 | 5 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 41.00 | -1.00 | -2.38% | 7 | 40 | 520.00 | 90.40 | 0.00 | - | 1 | 12 |
| 50.16 | 0.00 | - | 2 | 11 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 41.29 | 0.00 | - | 1 | 11 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 37.40 | 0.00 | - | 1 | 6 | 530.00 | 89.50 | 0.00 | - | 1 | 2 |
| 39.41 | 0.00 | - | 1 | 2 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 34.60 | +2.46 | +7.65% | 1 | 6 | 540.00 | 109.50 | 0.00 | - | - | 1 |
| 34.00 | 0.00 | - | 1 | 27 | 544.78 | - | - | - | - | - |
| 36.54 | 0.00 | - | 1 | 3 | 549.78 | 122.15 | 0.00 | - | - | 3 |
| 33.02 | +0.27 | +0.82% | 1 | 15 | 550.00 | 118.93 | 0.00 | - | 1 | 0 |
| 37.57 | 0.00 | - | 2 | 53 | 554.78 | - | - | - | - | - |
| 36.19 | 0.00 | - | 2 | 13 | 559.78 | - | - | - | - | - |
| 30.20 | 0.00 | - | 1 | 9 | 560.00 | - | - | - | - | - |
| 33.02 | 0.00 | - | 3 | 4 | 564.78 | - | - | - | - | - |
| 29.79 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 24.80 | 0.00 | - | 6 | 24 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 23.70 | 0.00 | - | 1 | 6 | 574.78 | - | - | - | - | - |
| 26.58 | 0.00 | - | 4 | 16 | 579.78 | 136.05 | 0.00 | - | 2 | 0 |
| 26.50 | 0.00 | - | 2 | 1,533 | 584.78 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 6 | 589.78 | 171.94 | 0.00 | - | 40 | 0 |
| 25.46 | 0.00 | - | 2 | 54 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 20.30 | 0.00 | - | 1 | 79 | 599.78 | - | - | - | - | - |
| 19.84 | 0.00 | - | 1 | 6 | 604.78 | - | - | - | - | - |
| 23.06 | 0.00 | - | 1 | 31 | 609.78 | - | - | - | - | - |
| 14.75 | 0.00 | - | 1 | 882 | 615.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 1 | 26 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 14.40 | 0.00 | - | 7 | 9 | 625.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | 1 | 12 | 630.00 | - | - | - | - | - |
| 14.37 | 0.00 | - | 1 | 138 | 635.00 | - | - | - | - | - |
| 12.35 | 0.00 | - | 10 | 186 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 15.32 | 0.00 | - | 10 | 41 | 645.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 13 | 140 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 20 | 98 | 655.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | 12 | 4 | 660.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 2 | 8 | 665.00 | - | - | - | - | - |
| 9.22 | -1.09 | -10.57% | 3 | 193 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.