NasdaqGM - Delayed Quote USD
Futu Holdings Limited (FUTU)
106.07
-1.51
(-1.40%)
At close: June 6 at 4:00:01 PM EDT
106.00
-0.07
(-0.07%)
After hours: June 6 at 7:56:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250613C00080000 | 5/7/2025 10:59 AM | 80 | 23.49 | 22.20 | 24.75 | 0.00 | 0.00% | - | 1 | 0.00% |
| FUTU250613C00085000 | 6/6/2025 10:02 AM | 85 | 19.40 | 20.75 | 22.10 | -0.88 | -4.34% | 6 | 6 | 111.52% |
| FUTU250613C00087000 | 6/6/2025 10:12 AM | 87 | 16.96 | 18.60 | 20.00 | -1.60 | -8.62% | 9 | 9 | 92.97% |
| FUTU250613C00088000 | 6/5/2025 10:34 AM | 88 | 21.25 | 17.35 | 19.20 | 0.00 | 0.00% | 5 | 6 | 86.62% |
| FUTU250613C00089000 | 6/6/2025 10:16 AM | 89 | 15.00 | 16.95 | 18.00 | -3.02 | -16.76% | 11 | 9 | 95.51% |
| FUTU250613C00091000 | 5/27/2025 9:53 AM | 91 | 13.22 | 14.60 | 15.95 | -8.28 | -38.51% | 4 | 12 | 73.63% |
| FUTU250613C00092000 | 6/6/2025 1:49 PM | 92 | 13.02 | 13.65 | 15.70 | -11.78 | -47.50% | 2 | 4 | 90.33% |
| FUTU250613C00093000 | 6/6/2025 1:50 PM | 93 | 12.10 | 12.45 | 13.95 | 1.45 | 13.62% | 1 | 3 | 59.38% |
| FUTU250613C00094000 | 6/4/2025 10:18 AM | 94 | 14.16 | 12.00 | 13.10 | 0.00 | 0.00% | 1 | 11 | 75.00% |
| FUTU250613C00095000 | 6/6/2025 3:04 PM | 95 | 10.98 | 11.15 | 11.95 | -2.57 | -18.97% | 1 | 11 | 70.12% |
| FUTU250613C00096000 | 5/27/2025 11:36 AM | 96 | 15.35 | 9.85 | 11.15 | 0.00 | 0.00% | - | 1 | 63.18% |
| FUTU250613C00097000 | 6/5/2025 2:15 PM | 97 | 11.75 | 9.20 | 10.45 | 0.00 | 0.00% | 2 | 18 | 69.73% |
| FUTU250613C00098000 | 6/2/2025 12:04 PM | 98 | 7.50 | 8.45 | 9.80 | 0.30 | 4.17% | 2 | 10 | 72.95% |
| FUTU250613C00099000 | 5/16/2025 10:44 AM | 99 | 11.84 | 7.25 | 8.40 | 0.00 | 0.00% | 1 | 1 | 58.79% |
| FUTU250613C00100000 | 6/6/2025 2:09 PM | 100 | 6.55 | 5.85 | 7.35 | -1.85 | -22.02% | 7 | 9 | 66.65% |
| FUTU250613C00101000 | 6/5/2025 12:45 PM | 101 | 8.40 | 5.55 | 6.80 | 0.00 | 0.00% | 1 | 127 | 56.25% |
| FUTU250613C00102000 | 6/6/2025 10:50 AM | 102 | 4.10 | 5.15 | 6.55 | -7.70 | -65.25% | 4 | 24 | 64.65% |
| FUTU250613C00103000 | 6/5/2025 2:52 PM | 103 | 4.55 | 4.05 | 5.35 | -1.69 | -27.08% | 1 | 42 | 54.44% |
| FUTU250613C00104000 | 6/6/2025 3:20 PM | 104 | 3.80 | 3.30 | 4.85 | -3.15 | -45.32% | 23 | 17 | 54.44% |
| FUTU250613C00105000 | 6/6/2025 3:34 PM | 105 | 3.40 | 2.94 | 3.90 | -3.90 | -53.42% | 244 | 105 | 52.88% |
| FUTU250613C00106000 | 6/6/2025 3:23 PM | 106 | 2.89 | 2.63 | 3.35 | -4.21 | -59.30% | 26 | 21 | 54.49% |
| FUTU250613C00107000 | 6/6/2025 3:54 PM | 107 | 2.67 | 2.72 | 2.92 | -1.48 | -35.66% | 64 | 41 | 59.91% |
| FUTU250613C00108000 | 6/6/2025 3:59 PM | 108 | 2.39 | 2.25 | 2.53 | -1.51 | -38.72% | 27 | 223 | 59.64% |
| FUTU250613C00109000 | 6/6/2025 3:54 PM | 109 | 1.90 | 1.75 | 2.45 | -1.61 | -45.87% | 21 | 24 | 61.18% |
| FUTU250613C00110000 | 6/6/2025 3:59 PM | 110 | 1.76 | 1.59 | 1.85 | -1.11 | -38.68% | 218 | 129 | 60.13% |
| FUTU250613C00111000 | 6/6/2025 3:01 PM | 111 | 1.37 | 0.71 | 1.64 | -0.85 | -38.29% | 57 | 79 | 54.44% |
| FUTU250613C00112000 | 6/6/2025 2:53 PM | 112 | 1.26 | 1.15 | 1.37 | -0.64 | -33.68% | 43 | 120 | 61.77% |
| FUTU250613C00113000 | 6/6/2025 2:56 PM | 113 | 1.00 | 0.92 | 1.15 | -0.93 | -48.19% | 14 | 89 | 61.57% |
| FUTU250613C00114000 | 6/6/2025 3:59 PM | 114 | 0.86 | 0.69 | 1.00 | -0.84 | -49.41% | 31 | 62 | 61.43% |
| FUTU250613C00115000 | 6/6/2025 3:58 PM | 115 | 0.67 | 0.57 | 0.82 | -0.74 | -52.48% | 46 | 63 | 61.62% |
| FUTU250613C00116000 | 6/5/2025 3:25 PM | 116 | 1.15 | 0.56 | 0.80 | 0.00 | 0.00% | 3 | 13 | 65.38% |
| FUTU250613C00117000 | 6/4/2025 3:37 PM | 117 | 2.56 | 0.33 | 0.63 | 0.00 | 0.00% | 16 | 21 | 62.60% |
| FUTU250613C00118000 | 6/6/2025 2:56 PM | 118 | 0.45 | 0.42 | 0.54 | -0.60 | -57.14% | 5 | 34 | 66.41% |
| FUTU250613C00119000 | 6/6/2025 3:11 PM | 119 | 0.37 | 0.37 | 0.91 | -0.68 | -64.76% | 1 | 6 | 76.07% |
| FUTU250613C00120000 | 6/6/2025 2:29 PM | 120 | 0.27 | 0.30 | 0.41 | -0.41 | -60.29% | 54 | 239 | 68.26% |
| FUTU250613C00121000 | 6/5/2025 12:26 PM | 121 | 0.77 | 0.18 | 0.42 | 0.00 | 0.00% | 66 | 121 | 68.95% |
| FUTU250613C00123000 | 6/5/2025 11:43 AM | 123 | 0.70 | 0.16 | 0.79 | 0.00 | 0.00% | 1 | 36 | 83.98% |
| FUTU250613C00124000 | 6/5/2025 9:51 AM | 124 | 0.98 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 66.21% |
| FUTU250613C00125000 | 6/6/2025 2:08 PM | 125 | 0.15 | 0.11 | 0.38 | -1.17 | -88.64% | 1 | 153 | 78.22% |
| FUTU250613C00130000 | 6/5/2025 11:16 AM | 130 | 0.10 | 0.01 | 1.03 | -0.32 | -76.19% | 1 | 43 | 108.50% |
| FUTU250613C00135000 | 6/6/2025 12:58 PM | 135 | 0.04 | 0.00 | 1.19 | -0.26 | -86.67% | 49 | 4 | 127.05% |
| FUTU250613C00140000 | 6/6/2025 1:23 PM | 140 | 0.02 | 0.00 | 0.15 | -0.09 | -81.82% | 11 | 20 | 98.44% |
| FUTU250613C00145000 | 5/20/2025 10:21 AM | 145 | 0.81 | 0.00 | 0.08 | 0.00 | 0.00% | - | 1 | 100.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250613P00080000 | 6/2/2025 1:08 PM | 80 | 0.31 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 7 | 115.63% |
| FUTU250613P00082000 | 5/2/2025 3:05 PM | 82 | 2.10 | 0.02 | 0.62 | 0.00 | 0.00% | 1 | 1 | 123.24% |
| FUTU250613P00083000 | 5/30/2025 1:11 PM | 83 | 0.38 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 7 | 138.48% |
| FUTU250613P00084000 | 5/15/2025 9:53 AM | 84 | 0.69 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 133.20% |
| FUTU250613P00085000 | 5/30/2025 1:12 PM | 85 | 0.28 | 0.00 | 0.52 | 0.00 | 0.00% | 5 | 111 | 104.49% |
| FUTU250613P00086000 | 5/12/2025 10:52 AM | 86 | 0.90 | 0.00 | 0.82 | 0.00 | 0.00% | 1 | 0 | 110.25% |
| FUTU250613P00087000 | 6/2/2025 12:24 PM | 87 | 0.30 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 126.17% |
| FUTU250613P00088000 | 6/5/2025 1:53 PM | 88 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 16 | 33 | 130.66% |
| FUTU250613P00089000 | 6/5/2025 1:52 PM | 89 | 0.07 | 0.00 | 1.30 | 0.00 | 0.00% | 18 | 8 | 107.72% |
| FUTU250613P00090000 | 6/6/2025 3:39 PM | 90 | 0.11 | 0.00 | 0.50 | -0.52 | -82.54% | 10 | 27 | 81.25% |
| FUTU250613P00091000 | 6/5/2025 1:52 PM | 91 | 0.10 | 0.00 | 0.87 | 0.00 | 0.00% | 20 | 2 | 87.50% |
| FUTU250613P00092000 | 6/4/2025 1:34 PM | 92 | 0.15 | 0.01 | 0.82 | 0.00 | 0.00% | 36 | 11 | 81.74% |
| FUTU250613P00093000 | 6/6/2025 10:03 AM | 93 | 0.25 | 0.00 | 0.92 | 0.10 | 66.67% | 4 | 103 | 79.00% |
| FUTU250613P00094000 | 6/6/2025 3:47 PM | 94 | 0.18 | 0.12 | 0.24 | -0.07 | -28.00% | 5 | 11 | 59.18% |
| FUTU250613P00095000 | 6/6/2025 3:16 PM | 95 | 0.19 | 0.18 | 0.28 | -0.10 | -34.48% | 10 | 86 | 58.11% |
| FUTU250613P00096000 | 6/6/2025 11:27 AM | 96 | 0.52 | 0.23 | 0.42 | 0.01 | 1.96% | 5 | 16 | 58.59% |
| FUTU250613P00097000 | 6/6/2025 3:42 PM | 97 | 0.44 | 0.32 | 0.57 | 0.04 | 10.00% | 33 | 49 | 58.94% |
| FUTU250613P00098000 | 6/6/2025 3:21 PM | 98 | 0.56 | 0.30 | 0.60 | 0.18 | 47.37% | 33 | 159 | 54.20% |
| FUTU250613P00099000 | 6/6/2025 12:42 PM | 99 | 0.90 | 0.55 | 0.76 | 0.19 | 26.76% | 37 | 86 | 55.86% |
| FUTU250613P00100000 | 6/6/2025 2:06 PM | 100 | 1.02 | 0.73 | 0.85 | 0.24 | 30.77% | 78 | 70 | 54.20% |
| FUTU250613P00101000 | 6/6/2025 3:46 PM | 101 | 1.15 | 0.94 | 1.09 | 0.11 | 10.58% | 24 | 20 | 54.10% |
| FUTU250613P00102000 | 6/6/2025 2:09 PM | 102 | 1.30 | 1.16 | 1.50 | 0.05 | 4.00% | 30 | 132 | 54.98% |
| FUTU250613P00103000 | 6/6/2025 3:59 PM | 103 | 1.68 | 1.49 | 1.77 | 0.21 | 14.29% | 50 | 100 | 54.44% |
| FUTU250613P00104000 | 6/6/2025 2:18 PM | 104 | 2.39 | 1.79 | 2.34 | 0.29 | 13.81% | 18 | 56 | 55.62% |
| FUTU250613P00105000 | 6/6/2025 3:48 PM | 105 | 2.73 | 2.19 | 2.54 | 0.42 | 18.18% | 44 | 194 | 53.15% |
| FUTU250613P00106000 | 6/6/2025 3:47 PM | 106 | 3.27 | 2.73 | 4.05 | 0.29 | 9.73% | 14 | 25 | 63.18% |
| FUTU250613P00107000 | 6/6/2025 2:25 PM | 107 | 4.15 | 3.35 | 4.25 | 0.66 | 18.91% | 6 | 30 | 60.84% |
| FUTU250613P00108000 | 6/6/2025 3:22 PM | 108 | 4.65 | 3.00 | 4.90 | 0.55 | 13.41% | 6 | 239 | 52.69% |
| FUTU250613P00109000 | 6/6/2025 12:45 PM | 109 | 6.25 | 4.20 | 5.60 | 2.24 | 55.86% | 8 | 44 | 58.64% |
| FUTU250613P00110000 | 6/5/2025 3:17 PM | 110 | 7.10 | 4.60 | 6.30 | 1.65 | 30.28% | 5 | 29 | 56.06% |
| FUTU250613P00111000 | 6/6/2025 12:21 PM | 111 | 8.00 | 5.10 | 7.00 | 2.90 | 56.86% | 1 | 32 | 53.22% |
| FUTU250613P00112000 | 6/6/2025 2:38 PM | 112 | 7.63 | 5.45 | 7.85 | 1.28 | 20.16% | 5 | 44 | 76.12% |
| FUTU250613P00113000 | 6/6/2025 11:18 AM | 113 | 10.00 | 6.70 | 8.05 | 2.40 | 31.58% | 1 | 2 | 63.62% |
| FUTU250613P00114000 | 6/6/2025 11:06 AM | 114 | 10.70 | 7.20 | 9.55 | -1.80 | -14.40% | 10 | 11 | 80.42% |
| FUTU250613P00115000 | 6/5/2025 3:17 PM | 115 | 11.50 | 8.80 | 9.75 | 2.20 | 23.66% | 1 | 38 | 65.23% |
| FUTU250613P00117000 | 6/5/2025 3:48 PM | 117 | 10.30 | 10.30 | 11.65 | 0.00 | 0.00% | 3 | 11 | 70.80% |
Related Tickers
TIGR UP Fintech Holding Limited
8.44
+2.68%
IBKR Interactive Brokers Group, Inc.
211.83
+2.42%
MARA MARA Holdings, Inc.
15.78
+6.05%
IREN IREN Limited
9.75
+8.94%
ETOR eToro Group Ltd.
68.70
+9.80%
RIOT Riot Platforms, Inc.
9.85
+9.57%
CLSK CleanSpark, Inc.
9.79
+8.54%
HOOD Robinhood Markets, Inc.
74.88
+3.27%
LPLA LPL Financial Holdings Inc.
388.96
+2.34%
WULF TeraWulf Inc.
4.3500
+13.58%