UK markets open in 4 hours 25 minutes
NIKKEI 225
39,689.06 +515.91 (+1.32%) HANG SENG
18,066.24 -6.66 (-0.04%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,331.70 +0.90 (+0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,040.98 +1,223.88 (+2.56%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.05 | 0.00 | - | 300 | 419 | 20.00 | 0.05 | 0.00 | - | 1 | 14 |
| 73.81 | 0.00 | - | 2 | 77 | 25.00 | 0.20 | 0.00 | - | 62 | 73 |
| 51.41 | 0.00 | - | 12 | 42 | 30.00 | 0.55 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 32.00 | 2.00 | 0.00 | - | 1 | 7 |
| 42.50 | 0.00 | - | 1 | 6 | 34.00 | - | - | - | - | - |
| 55.15 | 0.00 | - | 1 | 9 | 35.00 | 0.06 | -0.34 | -85.00% | 1 | 22 |
| 39.80 | 0.00 | - | 2 | 9 | 36.00 | 1.70 | 0.00 | - | 3 | 2 |
| 39.68 | 0.00 | - | 1 | 1 | 37.00 | - | - | - | - | - |
| - | - | - | - | - | 38.00 | 0.35 | 0.00 | - | 2 | 6 |
| 39.42 | 0.00 | - | 1 | 2 | 39.00 | 0.35 | 0.00 | - | 2 | 10 |
| 58.50 | -2.70 | -4.41% | 3 | 224 | 40.00 | 0.08 | -0.62 | -88.57% | 1 | 92 |
| 13.70 | 0.00 | - | 2 | 2 | 41.00 | 2.95 | 0.00 | - | 5 | 5 |
| 18.70 | 0.00 | - | 10 | 0 | 42.00 | 0.43 | 0.00 | - | 10 | 41 |
| 14.71 | 0.00 | - | 2 | 2 | 43.00 | 1.05 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 44.00 | 0.45 | 0.00 | - | 2 | 5 |
| 52.85 | 0.00 | - | 1 | 69 | 45.00 | 0.50 | 0.00 | - | 3 | 50 |
| 38.22 | 0.00 | - | 2 | 2 | 46.00 | 0.37 | 0.00 | - | 4 | 16 |
| 42.36 | 0.00 | - | 16 | 31 | 47.00 | 0.45 | 0.00 | - | 1 | 6 |
| 40.07 | 0.00 | - | 1 | 10 | 48.00 | 4.38 | 0.00 | - | 1 | 4 |
| 38.37 | 0.00 | - | 1 | 9 | 49.00 | 0.90 | 0.00 | - | 6 | 37 |
| 50.90 | 0.00 | - | 2 | 70 | 50.00 | 0.50 | +0.15 | +42.86% | 3 | 89 |
| 25.85 | 0.00 | - | 14 | 0 | 51.00 | 2.00 | 0.00 | - | 1 | 6 |
| 36.20 | 0.00 | - | 11 | 30 | 52.00 | 3.80 | 0.00 | - | 1 | 3 |
| 35.70 | 0.00 | - | 1 | 16 | 53.00 | 4.10 | 0.00 | - | 1 | 106 |
| 32.10 | 0.00 | - | 1 | 0 | 54.00 | 3.60 | 0.00 | - | 1 | 8 |
| 26.88 | 0.00 | - | 28 | 49 | 55.00 | 0.63 | +0.13 | +26.00% | 3 | 181 |
| 24.40 | 0.00 | - | 1 | 52 | 56.00 | 1.60 | 0.00 | - | 1 | 11 |
| 33.67 | 0.00 | - | 2 | 157 | 57.00 | 3.41 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 58.00 | 3.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 59.00 | 3.00 | 0.00 | - | 4 | 14 |
| 36.16 | 0.00 | - | 2 | 217 | 60.00 | 0.90 | -0.05 | -5.26% | 1 | 146 |
| - | - | - | - | - | 61.00 | 3.30 | 0.00 | - | 1 | 17 |
| 31.44 | 0.00 | - | 4 | 15 | 62.00 | 4.30 | 0.00 | - | 1 | 0 |
| 19.12 | 0.00 | - | 1 | 3 | 63.00 | 2.40 | 0.00 | - | 3 | 7 |
| 12.90 | 0.00 | - | 5 | 5 | 64.00 | 3.70 | 0.00 | - | 1 | 8 |
| 39.30 | 0.00 | - | 1 | 129 | 65.00 | 2.25 | 0.00 | - | 1 | 118 |
| 21.00 | 0.00 | - | 1 | 6 | 66.00 | 4.00 | 0.00 | - | 1 | 9 |
| 16.74 | 0.00 | - | 1 | 15 | 67.00 | 3.85 | 0.00 | - | 1 | 2 |
| 17.22 | 0.00 | - | 3 | 4 | 68.00 | 9.70 | 0.00 | - | - | 1 |
| 17.30 | 0.00 | - | 1 | 4 | 69.00 | 1.60 | +0.10 | +6.67% | 1 | 43 |
| 35.90 | 0.00 | - | 8 | 449 | 70.00 | 1.70 | +0.20 | +13.33% | 2 | 23 |
| 17.60 | 0.00 | - | 1 | 19 | 72.00 | - | - | - | - | - |
| 19.78 | 0.00 | - | 20 | 30 | 73.00 | 3.70 | 0.00 | - | 2 | 27 |
| 10.60 | 0.00 | - | 3 | 11 | 74.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 1 | 227 | 75.00 | 2.50 | 0.00 | - | 1 | 22 |
| 12.40 | 0.00 | - | 2 | 42 | 76.00 | 3.90 | 0.00 | - | - | 1 |
| 13.37 | 0.00 | - | 1 | 9 | 77.00 | 3.88 | 0.00 | - | 7 | 5 |
| 11.30 | 0.00 | - | 1 | 18 | 78.00 | 9.90 | 0.00 | - | 2 | 2 |
| 18.27 | 0.00 | - | 25 | 16 | 79.00 | - | - | - | - | - |
| 23.75 | 0.00 | - | 2 | 599 | 80.00 | 2.80 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 81.00 | 10.20 | 0.00 | - | 1 | 1 |
| 23.70 | 0.00 | - | 1 | 28 | 82.00 | 4.20 | 0.00 | - | 1 | 2 |
| 17.20 | 0.00 | - | 1 | 11 | 83.00 | - | - | - | - | - |
| 23.30 | 0.00 | - | 3 | 16 | 84.00 | - | - | - | - | - |
| 20.20 | -0.57 | -2.74% | 1 | 273 | 85.00 | 4.07 | 0.00 | - | 1 | 90 |
| 13.10 | 0.00 | - | 2 | 1 | 89.00 | - | - | - | - | - |
| 17.74 | 0.00 | - | 1 | 995 | 90.00 | 5.51 | +0.51 | +10.20% | 10 | 16 |
| 8.84 | 0.00 | - | - | 41 | 91.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 1 | 12 | 92.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 6 | 12 | 93.00 | 4.50 | 0.00 | - | - | 1 |
| 13.45 | -0.72 | -5.08% | 11 | 265 | 95.00 | 8.63 | 0.00 | - | 2 | 2 |
| 13.85 | 0.00 | - | 1 | 10 | 96.00 | - | - | - | - | - |
| 11.89 | 0.00 | - | 3 | 3 | 97.00 | - | - | - | - | - |
| 10.87 | 0.00 | - | 50 | 51 | 98.00 | - | - | - | - | - |
| - | - | - | - | - | 99.00 | 8.50 | -0.10 | -1.16% | 2 | 2 |
| 10.20 | 0.00 | - | 1 | 204 | 100.00 | 9.60 | 0.00 | - | 2 | 72 |
| 9.00 | 0.00 | - | 1 | 2 | 103.00 | - | - | - | - | - |
| 7.94 | -0.16 | -1.98% | 24 | 117 | 105.00 | 12.10 | 0.00 | - | - | 2 |
| 9.23 | 0.00 | - | - | 1 | 106.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 130 | 154 | 110.00 | 25.00 | 0.00 | - | - | 1 |
| 4.25 | 0.00 | - | 1 | 68 | 115.00 | - | - | - | - | - |
| 5.42 | 0.00 | - | 1 | 22 | 120.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 3 | 11 | 125.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 4 | 10 | 130.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 5 | 31 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.