NasdaqGM - Delayed Quote USD

Futu Holdings Limited (FUTU)

Compare
87.53
+7.13
+(8.87%)
At close: January 17 at 4:00:00 PM EST
87.16
-0.37
(-0.42%)
After hours: January 17 at 7:58:17 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FUTU250124C00060000 12/11/2024 9:55 AM 60 27.44 13.90 17.60 0.00 0.00% - 1 0.00%
FUTU250124C00065000 1/20/2025 12:09 AM 65 13.55 - - 0.00 0.00% - - 0.00%
FUTU250124C00070000 1/3/2025 2:32 PM 70 11.40 16.45 18.50 0.00 0.00% 1 1 167.58%
FUTU250124C00071000 1/6/2025 10:15 AM 71 12.80 15.60 17.80 0.00 0.00% - 12 104.30%
FUTU250124C00072050 1/6/2025 10:38 AM 72.05 10.85 14.30 16.60 0.00 0.00% - 1 158.79%
FUTU250124C00075050 1/17/2025 10:04 AM 75.05 13.90 12.00 13.55 8.90 178.00% 2 21 91.60%
FUTU250124C00076050 1/17/2025 9:38 AM 76.05 8.00 11.10 13.05 3.28 69.49% 2 79 103.22%
FUTU250124C00077050 1/17/2025 1:51 PM 77.05 10.39 10.30 11.20 6.49 166.41% 4 80 77.54%
FUTU250124C00078050 1/17/2025 12:04 PM 78.05 10.50 9.35 10.35 7.20 218.18% 32 35 77.54%
FUTU250124C00079050 1/17/2025 9:56 AM 79.05 7.80 8.85 10.20 4.60 143.75% 3 28 100.54%
FUTU250124C00080050 1/17/2025 2:38 PM 80.05 7.60 8.00 10.30 5.12 206.45% 581 774 113.77%
FUTU250124C00081050 1/17/2025 3:07 PM 81.05 6.65 7.25 7.65 4.50 209.30% 22 45 82.03%
FUTU250124C00082050 1/17/2025 2:51 PM 82.05 6.20 6.45 7.20 4.37 238.80% 217 289 86.13%
FUTU250124C00083050 1/17/2025 11:40 AM 83.05 6.32 5.75 6.10 4.82 321.33% 28 37 80.37%
FUTU250124C00084050 1/17/2025 1:20 PM 84.05 4.57 5.10 5.40 3.33 268.55% 35 140 80.27%
FUTU250124C00085050 1/17/2025 3:52 PM 85.05 4.65 4.55 4.75 3.65 365.00% 88 104 80.96%
FUTU250124C00086050 1/17/2025 3:10 PM 86.05 3.45 3.95 4.80 2.63 320.73% 155 78 88.53%
FUTU250124C00087050 1/17/2025 2:58 PM 87.05 3.11 3.45 4.95 2.46 378.46% 133 571 97.12%
FUTU250124C00088050 1/17/2025 3:55 PM 88.05 3.14 3.05 3.30 2.72 647.62% 492 45 83.69%
FUTU250124C00089050 1/17/2025 3:42 PM 89.05 2.40 2.63 2.94 1.91 389.80% 108 29 84.77%
FUTU250124C00090050 1/17/2025 3:58 PM 90.05 2.34 2.29 2.50 1.93 470.73% 738 65 84.77%
FUTU250124C00091050 1/17/2025 2:03 PM 91.05 1.79 1.79 3.00 1.32 280.85% 178 5 93.75%
FUTU250124C00092050 1/17/2025 12:23 PM 92.05 1.65 1.69 1.91 -1.35 -45.00% 35 10 86.38%
FUTU250124C00093050 1/17/2025 2:25 PM 93.05 1.50 1.46 1.70 1.11 284.62% 249 33 87.94%
FUTU250124C00094050 1/17/2025 3:31 PM 94.05 1.00 1.28 2.00 0.80 400.00% 51 65 96.88%
FUTU250124C00095050 1/17/2025 3:41 PM 95.05 1.00 1.15 1.22 0.84 525.00% 165 14 89.84%
FUTU250124C00096050 1/17/2025 11:38 AM 96.05 1.00 0.93 1.19 0.85 566.67% 10 29 91.99%
FUTU250124C00098000 1/17/2025 3:38 PM 98 0.58 0.72 0.98 0.36 163.64% 149 89 95.70%
FUTU250124C00099000 1/20/2025 12:09 AM 99 0.67 - - 0.09 15.52% - - 0.00%
FUTU250124C00100000 1/17/2025 3:58 PM 100 0.62 0.60 0.64 0.47 313.33% 969 364 96.58%
FUTU250124C00101000 1/20/2025 12:09 AM 101 0.50 - - 0.15 42.86% - - 0.00%
FUTU250124C00103000 1/20/2025 12:09 AM 103 0.28 - - -0.41 -59.42% - - 0.00%
FUTU250124C00104000 1/20/2025 12:09 AM 104 0.38 - - 0.01 2.70% - - 0.00%
FUTU250124C00105000 1/17/2025 1:41 PM 105 0.22 0.28 0.52 0.12 120.00% 282 27 107.62%
FUTU250124C00106000 1/20/2025 12:09 AM 106 0.20 - - 0.00 0.00% - - 0.00%
FUTU250124C00107000 1/20/2025 12:09 AM 107 0.18 - - -0.07 -28.00% - - 0.00%
FUTU250124C00110000 1/17/2025 2:56 PM 110 0.20 0.07 0.20 0.10 100.00% 9 32 103.32%
FUTU250124C00115000 12/24/2024 9:38 AM 115 0.65 0.04 0.78 0.00 0.00% 1 1 146.78%
FUTU250124C00120000 1/17/2025 3:59 PM 120 0.06 0.01 0.56 0.04 200.00% 202 111 152.73%
FUTU250124C00125000 1/6/2025 9:49 AM 125 0.07 0.01 0.98 0.00 0.00% 13 13 186.91%
FUTU250124C00130000 1/20/2025 12:09 AM 130 0.02 - - 0.00 0.00% - - 0.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FUTU250124P00055000 1/20/2025 12:09 AM 55 0.35 - - 0.00 0.00% - - 0.00%
FUTU250124P00065000 1/13/2025 10:59 AM 65 0.32 0.00 1.27 0.00 0.00% 2 10 185.35%
FUTU250124P00066000 1/14/2025 1:21 PM 66 0.12 0.00 1.27 0.00 0.00% 2 6 177.73%
FUTU250124P00068000 1/14/2025 3:20 PM 68 0.24 0.02 0.05 0.00 0.00% 12 20 95.31%
FUTU250124P00069000 1/10/2025 2:34 PM 69 0.82 0.01 1.00 0.00 0.00% 307 307 146.78%
FUTU250124P00070000 1/17/2025 9:30 AM 70 0.10 0.01 0.12 -0.04 -28.57% 2 295 93.75%
FUTU250124P00071000 1/15/2025 11:02 AM 71 0.25 0.02 0.91 0.00 0.00% 4 41 130.08%
FUTU250124P00072050 1/16/2025 2:07 PM 72.05 0.21 0.02 0.57 0.00 0.00% 56 54 110.35%
FUTU250124P00073050 1/17/2025 3:46 PM 73.05 0.09 0.07 0.20 -0.22 -70.97% 52 20 88.48%
FUTU250124P00074050 1/17/2025 1:48 PM 74.05 0.09 0.08 0.61 -0.35 -79.55% 8 46 101.56%
FUTU250124P00075050 1/17/2025 3:34 PM 75.05 0.12 0.10 0.16 -0.73 -85.88% 54 81 76.95%
FUTU250124P00076050 1/17/2025 12:33 PM 76.05 0.16 0.18 0.22 -0.66 -80.49% 41 74 78.13%
FUTU250124P00077050 1/17/2025 10:33 AM 77.05 0.36 0.24 0.74 -1.14 -76.00% 33 49 90.82%
FUTU250124P00078050 1/17/2025 3:10 PM 78.05 0.31 0.33 0.37 -0.97 -75.78% 72 50 76.47%
FUTU250124P00079050 1/17/2025 1:48 PM 79.05 0.42 0.44 0.49 -2.11 -83.40% 29 35 76.07%
FUTU250124P00080050 1/17/2025 3:59 PM 80.05 0.63 0.45 0.63 -1.55 -71.10% 313 37 72.75%
FUTU250124P00081050 1/17/2025 3:57 PM 81.05 0.79 0.76 1.02 -1.89 -70.52% 64 23 79.20%
FUTU250124P00082050 1/17/2025 3:48 PM 82.05 1.05 1.00 1.08 -2.30 -68.66% 142 32 76.37%
FUTU250124P00083050 1/17/2025 2:52 PM 83.05 1.30 1.11 1.55 -2.65 -67.09% 65 18 76.95%
FUTU250124P00084050 1/17/2025 3:53 PM 84.05 1.65 1.45 1.74 -8.10 -83.08% 40 6 75.49%
FUTU250124P00085050 1/17/2025 3:58 PM 85.05 2.03 2.00 2.24 -8.37 -80.48% 72 2 79.69%
FUTU250124P00086050 1/17/2025 3:57 PM 86.05 2.52 2.04 2.59 -5.23 -67.48% 30 6 73.97%
FUTU250124P00087050 1/17/2025 2:48 PM 87.05 3.15 2.87 3.50 -4.70 -59.87% 98 10 83.94%
FUTU250124P00088050 1/17/2025 3:38 PM 88.05 3.70 3.05 3.65 -4.87 -56.83% 79 52 75.24%
FUTU250124P00089050 1/17/2025 10:17 AM 89.05 4.25 3.95 5.15 -7.80 -64.73% 1 8 90.77%
FUTU250124P00090050 1/17/2025 3:56 PM 90.05 4.85 4.60 4.90 -7.05 -59.24% 341 8 80.62%
FUTU250124P00091050 1/17/2025 12:40 PM 91.05 5.35 4.35 5.65 -4.35 -44.85% 3 2 69.78%
FUTU250124P00092050 1/17/2025 12:35 PM 92.05 5.95 6.10 8.40 -5.60 -48.48% 2 2 110.89%
FUTU250124P00093050 1/20/2025 12:09 AM 93.05 6.95 - - -6.95 -50.00% - - 0.00%
FUTU250124P00095050 1/7/2025 3:00 PM 95.05 16.24 8.40 8.85 0.00 0.00% 1 7 87.26%
FUTU250124P00096050 1/17/2025 11:00 AM 96.05 9.00 9.10 9.70 -6.21 -40.83% 2 4 85.74%
FUTU250124P00098000 1/20/2025 12:09 AM 98 10.97 - - 0.00 0.00% - - 0.00%
FUTU250124P00100000 12/30/2024 12:14 PM 100 20.20 12.50 13.40 0.00 0.00% 1 3 89.84%
FUTU250124P00105000 12/9/2024 11:16 AM 105 12.15 29.40 31.45 0.00 0.00% - 2 463.33%

Related Tickers

TIGR UP Fintech Holding Limited
6.77
+8.49%
 
WULF TeraWulf Inc.
6.40
+9.40%
 
HUT Hut 8 Corp.
26.92
+1.24%
 
IREN IREN Limited
11.99
+4.72%
 
LPLA LPL Financial Holdings Inc.
348.93
+0.79%
 
CLSK CleanSpark, Inc.
11.87
+6.17%
 
MARA MARA Holdings, Inc.
19.91
+8.80%
 
IBKR Interactive Brokers Group, Inc.
190.09
+1.03%
 
HOOD Robinhood Markets, Inc.
48.15
+4.49%
 
RIOT Riot Platforms, Inc.
13.38
+0.67%