UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.99 -0.36 (-0.41%) GOLD FUTURES
1,793.00 -36.70 (-2.01%) DOW
34,062.25 -105.84 (-0.31%) BTC-GBP
27,029.14 -1,342.32 (-4.73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EST. Market open.
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 170.00 | 1.46 | 0.00 | - | - | 10 |
| 206.05 | 0.00 | - | 2 | 2 | 180.00 | 1.55 | +0.10 | +6.90% | 1 | 262 |
| - | - | - | - | - | 185.00 | 2.60 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 190.00 | 2.12 | 0.00 | - | 6 | 38 |
| 188.51 | 0.00 | - | 2 | 5 | 195.00 | 2.10 | 0.00 | - | 2 | 18 |
| 149.80 | 0.00 | - | 1 | 329 | 200.00 | 2.50 | 0.00 | - | 105 | 517 |
| 150.23 | 0.00 | - | 1 | 26 | 205.00 | 3.32 | 0.00 | - | 4 | 117 |
| 159.80 | 0.00 | - | - | 7 | 210.00 | 2.70 | -0.31 | -10.30% | 11 | 123 |
| 170.21 | 0.00 | - | 1 | 1 | 215.00 | 3.28 | -0.22 | -6.29% | 1 | 1,190 |
| 153.20 | 0.00 | - | - | 1 | 220.00 | 3.91 | 0.00 | - | 2 | 114 |
| 123.25 | 0.00 | - | 5 | 35 | 225.00 | 4.05 | -0.25 | -5.81% | 1 | 544 |
| 118.37 | 0.00 | - | 1 | 1 | 230.00 | 4.81 | 0.00 | - | 75 | 465 |
| - | - | - | - | - | 235.00 | 4.95 | 0.00 | - | 4 | 229 |
| 150.01 | 0.00 | - | 5 | 8 | 240.00 | 5.86 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 245.00 | 5.31 | -0.87 | -14.08% | 2 | 113 |
| 128.48 | 0.00 | - | 1 | 0 | 250.00 | 6.49 | -0.37 | -5.39% | 19 | 370 |
| 137.14 | 0.00 | - | 2 | 0 | 255.00 | 6.99 | -1.14 | -14.02% | 5 | 51 |
| 142.51 | 0.00 | - | 2 | 16 | 260.00 | 7.27 | 0.00 | - | 100 | 900 |
| 91.27 | -12.00 | -11.62% | 1 | 4 | 265.00 | 7.70 | 0.00 | - | 9 | 5,173 |
| 78.25 | 0.00 | - | 1 | 16 | 270.00 | 8.67 | -1.17 | -11.89% | 6 | 1,726 |
| 104.93 | 0.00 | - | 3 | 9 | 275.00 | 10.90 | 0.00 | - | 8 | 671 |
| 102.31 | 0.00 | - | 1 | 20 | 280.00 | 10.47 | -1.03 | -8.96% | 34 | 9,351 |
| 72.40 | 0.00 | - | 3 | 10 | 285.00 | 12.00 | -1.14 | -8.68% | 7 | 4,300 |
| 67.13 | 0.00 | - | 1 | 11 | 290.00 | 12.00 | -1.52 | -11.24% | 89 | 510 |
| 111.91 | 0.00 | - | 1 | 16 | 295.00 | 15.44 | 0.00 | - | 1,573 | 2,889 |
| 58.01 | 0.00 | - | 11 | 199 | 300.00 | 16.23 | -0.08 | -0.49% | 28 | 12,150 |
| 74.48 | 0.00 | - | 2 | 12 | 305.00 | 17.15 | 0.00 | - | 93 | 723 |
| 52.50 | 0.00 | - | 1 | 22 | 310.00 | 18.02 | +2.20 | +13.91% | 55 | 1,424 |
| 51.96 | -4.49 | -7.95% | 1 | 52 | 315.00 | 18.71 | -1.59 | -7.83% | 9 | 197 |
| 50.12 | 0.00 | - | 1 | 2 | 318.00 | 18.59 | 0.00 | - | 1 | 329 |
| 49.42 | 0.00 | - | 1 | 2 | 319.00 | 13.34 | 0.00 | - | 1 | 34 |
| 46.60 | -6.90 | -12.90% | 1 | 74 | 320.00 | 21.30 | -0.58 | -2.65% | 55 | 7,341 |
| 46.96 | 0.00 | - | 2 | 5 | 321.00 | 13.46 | 0.00 | - | 1 | 65 |
| 46.41 | 0.00 | - | - | 1 | 322.00 | 10.30 | 0.00 | - | 10 | 46 |
| - | - | - | - | - | 323.00 | 19.29 | 0.00 | - | 3 | 55 |
| 75.89 | 0.00 | - | 5 | 5 | 324.00 | 13.40 | 0.00 | - | 1 | 35 |
| 44.34 | +0.80 | +1.84% | 2 | 13 | 325.00 | 21.05 | 0.00 | - | 3 | 2,393 |
| 56.35 | 0.00 | - | - | 1 | 326.00 | 14.14 | 0.00 | - | 6 | 37 |
| - | - | - | - | - | 327.00 | 13.77 | 0.00 | - | 1 | 24 |
| 79.41 | 0.00 | - | 1 | 1 | 328.00 | 12.92 | 0.00 | - | 30 | 90 |
| 51.91 | 0.00 | - | 1 | 2 | 329.00 | 19.04 | 0.00 | - | 2 | 26 |
| 43.02 | -1.49 | -3.35% | 1 | 101 | 330.00 | 24.42 | +0.62 | +2.61% | 23 | 5,974 |
| 37.98 | 0.00 | - | 1 | 2 | 331.00 | 28.04 | 0.00 | - | 6 | 14 |
| 43.10 | 0.00 | - | 9 | 19 | 332.00 | 30.99 | 0.00 | - | 1 | 75 |
| 42.46 | 0.00 | - | 9 | 10 | 333.00 | 23.90 | 0.00 | - | 1 | 49 |
| 80.89 | 0.00 | - | 6 | 8 | 334.00 | 24.28 | -0.72 | -2.88% | 1 | 479 |
| 37.19 | 0.00 | - | 4 | 71 | 335.00 | 24.35 | -0.30 | -1.22% | 2 | 834 |
| 33.77 | 0.00 | - | 8 | 11 | 336.00 | 26.00 | 0.00 | - | 6 | 90 |
| 35.00 | 0.00 | - | 2 | 8 | 338.00 | 25.80 | 0.00 | - | 2 | 57 |
| 32.95 | -5.06 | -13.31% | 2 | 95 | 340.00 | 29.03 | -0.57 | -1.93% | 169 | 3,962 |
| 31.25 | 0.00 | - | 5 | 40 | 342.00 | 27.60 | -2.54 | -8.43% | 1 | 300 |
| 31.21 | 0.00 | - | 44 | 68 | 344.00 | 28.43 | -2.34 | -7.60% | 1 | 98 |
| 30.39 | -0.84 | -2.69% | 13 | 102 | 345.00 | 31.38 | +0.13 | +0.42% | 144 | 1,218 |
| 31.33 | -1.44 | -4.39% | 14 | 12 | 346.00 | 29.46 | -3.13 | -9.60% | 1 | 203 |
| 29.00 | 0.00 | - | 2 | 23 | 348.00 | 30.29 | -2.53 | -7.71% | 8 | 54 |
| 29.78 | +3.26 | +12.29% | 14 | 220 | 350.00 | 32.63 | -0.47 | -1.42% | 7 | 13,971 |
| 29.94 | +2.81 | +10.36% | 2 | 69 | 352.00 | 30.84 | 0.00 | - | 60 | 327 |
| 28.92 | -0.62 | -2.10% | 2 | 24 | 354.00 | 36.17 | 0.00 | - | 10 | 112 |
| 24.50 | -4.39 | -15.20% | 3 | 95 | 355.00 | 29.51 | 0.00 | - | 12 | 442 |
| 27.70 | -2.75 | -9.03% | 4 | 97 | 356.00 | 29.82 | 0.00 | - | 53 | 65 |
| 26.40 | +1.55 | +6.24% | 1 | 113 | 358.00 | 38.16 | 0.00 | - | 1 | 158 |
| 22.29 | -0.17 | -0.76% | 50 | 291 | 360.00 | 38.16 | 0.00 | - | 200 | 5,489 |
| 23.68 | +0.68 | +2.96% | 4 | 23 | 362.00 | 35.92 | 0.00 | - | 3 | 166 |
| 26.85 | 0.00 | - | 1 | 37 | 364.00 | 44.40 | 0.00 | - | 1 | 252 |
| 20.23 | 0.00 | - | 1 | 903 | 365.00 | 35.28 | 0.00 | - | 4 | 2,146 |
| 26.67 | 0.00 | - | 48 | 85 | 366.00 | 41.64 | 0.00 | - | 5 | 206 |
| 19.61 | +1.30 | +7.10% | 4 | 27 | 368.00 | 30.88 | 0.00 | - | 2 | 77 |
| 19.50 | +1.53 | +8.51% | 1 | 703 | 370.00 | 42.30 | +5.80 | +15.89% | 2 | 2,902 |
| 18.59 | 0.00 | - | 7 | 190 | 372.00 | 46.14 | 0.00 | - | 1 | 564 |
| 16.10 | +0.21 | +1.32% | 22 | 36 | 374.00 | 32.56 | 0.00 | - | 27 | 134 |
| 16.20 | +1.10 | +7.28% | 66 | 1,272 | 375.00 | 44.52 | -2.35 | -5.01% | 10 | 2,164 |
| 16.40 | 0.00 | - | 1 | 43 | 376.00 | 43.26 | +3.92 | +9.96% | 16 | 106 |
| 15.04 | -0.43 | -2.78% | 2 | 1,190 | 377.00 | 44.76 | +22.71 | +102.99% | 8 | 1,237 |
| 14.35 | -0.45 | -3.04% | 12 | 65 | 378.00 | 45.85 | -2.43 | -5.03% | 9 | 742 |
| 14.98 | 0.00 | - | 4 | 35 | 379.00 | 45.93 | +2.93 | +6.81% | 4 | 101 |
| 14.00 | -0.30 | -2.10% | 37 | 6,338 | 380.00 | 47.21 | -3.06 | -6.09% | 27 | 4,595 |
| 18.39 | 0.00 | - | 6 | 37 | 381.00 | 46.97 | +12.79 | +37.42% | 6 | 147 |
| 13.68 | 0.00 | - | 1 | 1,034 | 382.00 | 34.49 | 0.00 | - | 1 | 1,034 |
| 14.75 | 0.00 | - | 2 | 27 | 383.00 | 47.39 | +12.25 | +34.86% | 9 | 216 |
| 13.47 | -2.78 | -17.11% | 1 | 36 | 384.00 | 57.17 | 0.00 | - | 16 | 80 |
| 14.24 | +1.99 | +16.24% | 4 | 132 | 385.00 | 49.37 | 0.00 | - | 2 | 795 |
| 12.51 | 0.00 | - | 1 | 96 | 386.00 | 49.25 | +18.08 | +58.00% | 4 | 177 |
| 12.80 | +1.21 | +10.44% | 4 | 104 | 387.00 | 52.43 | +19.93 | +61.32% | 1 | 118 |
| 10.91 | -2.89 | -20.94% | 7 | 69 | 388.00 | 36.80 | 0.00 | - | 1 | 130 |
| 10.55 | 0.00 | - | 20 | 294 | 389.00 | 38.46 | 0.00 | - | 20 | 203 |
| 11.25 | +0.95 | +9.22% | 17 | 577 | 390.00 | 62.32 | 0.00 | - | 29 | 4,425 |
| 12.28 | 0.00 | - | 1 | 19 | 391.00 | 26.74 | 0.00 | - | 92 | 193 |
| 25.67 | 0.00 | - | 3 | 25 | 392.00 | 32.29 | 0.00 | - | 1 | 308 |
| 10.53 | 0.00 | - | 20 | 38 | 393.00 | 49.77 | 0.00 | - | 11 | 160 |
| 10.00 | 0.00 | - | 2 | 257 | 394.00 | 28.28 | 0.00 | - | 5 | 345 |
| 10.47 | +1.29 | +14.05% | 25 | 437 | 395.00 | 65.50 | 0.00 | - | 6 | 2,272 |
| 9.68 | 0.00 | - | 17 | 41 | 396.00 | 55.70 | 0.00 | - | 1 | 99 |
| 13.49 | 0.00 | - | 29 | 41 | 397.00 | 49.86 | 0.00 | - | 27 | 347 |
| 9.21 | 0.00 | - | 2 | 69 | 398.00 | 63.28 | 0.00 | - | 2 | 337 |
| 9.19 | +0.27 | +3.03% | 10 | 205 | 399.00 | 36.19 | 0.00 | - | 6 | 227 |
| 7.60 | -0.39 | -4.88% | 91 | 12,358 | 400.00 | 60.22 | -5.39 | -8.22% | 3 | 14,836 |
| 31.41 | 0.00 | - | 1 | 24 | 401.00 | 44.56 | 0.00 | - | 10 | 131 |
| 9.86 | 0.00 | - | 13 | 101 | 402.00 | 31.11 | 0.00 | - | 48 | 114 |
| 7.06 | 0.00 | - | 2 | 34 | 403.00 | 74.00 | 0.00 | - | 6 | 229 |
| 14.25 | 0.00 | - | 45 | 73 | 404.00 | 49.59 | 0.00 | - | 12 | 269 |
| 7.61 | -0.40 | -4.99% | 5 | 926 | 405.00 | 68.83 | 0.00 | - | 2 | 546 |
| 7.03 | 0.00 | - | 2 | 176 | 406.00 | 32.78 | 0.00 | - | 1 | 83 |
| 6.41 | +0.22 | +3.55% | 4 | 151 | 408.00 | 33.66 | 0.00 | - | 19 | 117 |
| 5.97 | +0.47 | +8.55% | 51 | 1,957 | 410.00 | 63.88 | 0.00 | - | 1 | 804 |
| 7.48 | 0.00 | - | 2 | 174 | 412.00 | 35.55 | 0.00 | - | 56 | 89 |
| 5.20 | 0.00 | - | 1 | 29 | 414.00 | 53.87 | 0.00 | - | 1 | 226 |
| 6.37 | 0.00 | - | 1 | 1,820 | 415.00 | 48.87 | 0.00 | - | 1 | 110 |
| 5.47 | 0.00 | - | 13 | 435 | 416.00 | 49.46 | 0.00 | - | 1 | 12 |
| 4.38 | 0.00 | - | 2 | 33 | 418.00 | 47.60 | 0.00 | - | 1 | 49 |
| 3.96 | -0.24 | -5.71% | 10 | 2,197 | 420.00 | 57.70 | 0.00 | - | 3 | 2,530 |
| 4.89 | 0.00 | - | 1 | 180 | 422.00 | 44.73 | 0.00 | - | - | 51 |
| 4.75 | 0.00 | - | 2 | 69 | 424.00 | 55.79 | 0.00 | - | 3 | 13 |
| 3.77 | 0.00 | - | 7 | 680 | 425.00 | 46.53 | 0.00 | - | 5 | 77 |
| 5.02 | 0.00 | - | 1 | 84 | 426.00 | 46.84 | 0.00 | - | 16 | 16 |
| 3.90 | 0.00 | - | 1 | 7 | 428.00 | 48.79 | 0.00 | - | - | 13 |
| 3.00 | +0.17 | +6.01% | 4 | 4,621 | 430.00 | 60.08 | 0.00 | - | 16 | 66 |
| 2.69 | -0.98 | -26.70% | 1 | 703 | 432.00 | 61.10 | 0.00 | - | 2 | 3 |
| 2.47 | -0.58 | -19.02% | 1 | 46 | 434.00 | 51.69 | 0.00 | - | - | 14 |
| 2.59 | 0.00 | - | 13 | 172 | 435.00 | 53.76 | 0.00 | - | - | 0 |
| 2.61 | 0.00 | - | 1 | 28 | 436.00 | 68.18 | 0.00 | - | 1 | 13 |
| 3.52 | 0.00 | - | 3 | 51 | 438.00 | 62.96 | 0.00 | - | 1 | 3 |
| 2.75 | 0.00 | - | 37 | 592 | 440.00 | 63.05 | 0.00 | - | 3 | 3 |
| 2.40 | 0.00 | - | 1 | 1,303 | 445.00 | 62.27 | 0.00 | - | 1 | 1 |
| 1.49 | +0.09 | +6.43% | 3 | 1,715 | 450.00 | 73.45 | 0.00 | - | 1 | 5 |
| 1.77 | 0.00 | - | 5 | 262 | 455.00 | 109.56 | 0.00 | - | 1 | 34 |
| 1.09 | 0.00 | - | 25 | 399 | 460.00 | 90.45 | 0.00 | - | 3 | 3 |
| 1.30 | 0.00 | - | 1 | 983 | 465.00 | 73.20 | 0.00 | - | 4 | 2 |
| 1.01 | 0.00 | - | 19 | 44 | 470.00 | 81.25 | 0.00 | - | 1 | 1 |
| 0.94 | 0.00 | - | 2 | 23 | 475.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 38 | 480.00 | 101.26 | 0.00 | - | 2 | 1 |
| 0.70 | -0.02 | -2.78% | 20 | 143 | 485.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 2,067 | 490.00 | 105.43 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 10 | 117 | 495.00 | - | - | - | - | - |
| 0.33 | -0.09 | -21.43% | 1 | 780 | 500.00 | 158.89 | 0.00 | - | 2 | 2 |
| 0.94 | 0.00 | - | 250 | 255 | 505.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 90 | 303 | 510.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 6 | 515.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 158 | 520.00 | - | - | - | - | - |
| 0.22 | -0.23 | -51.11% | 3 | 197 | 525.00 | - | - | - | - | - |
| 0.19 | -0.51 | -72.86% | 1 | 1 | 530.00 | - | - | - | - | - |
| 0.17 | -0.82 | -82.83% | 1 | 4 | 535.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 1 | 9 | 540.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 80 | 545.00 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 1 | 105 | 550.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 15 | 555.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 7 | 560.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 3 | 565.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 3 | 575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 14 | 580.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 45 | 51 | 585.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 94 | 590.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 4 | 7 | 595.00 | - | - | - | - | - |
| 0.08 | -0.05 | -38.46% | 1 | 18 | 600.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 1 | 34 | 605.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 76 | 610.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
