UK markets closed
NIKKEI 225
27,772.93 +305.70 (+1.11%) HANG SENG
24,952.35 +824.50 (+3.42%) CRUDE OIL
86.29 -0.67 (-0.77%) GOLD FUTURES
1,839.80 -3.40 (-0.18%) DOW
34,715.39 -313.26 (-0.89%) BTC-GBP
30,352.09 -542.49 (-1.76%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
30 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.26 | 0.00 | - | 5 | 11 | 250.00 | 5.15 | +0.55 | +11.96% | 38 | 357 |
| 108.00 | 0.00 | - | 1 | 1 | 255.00 | 4.65 | +0.25 | +5.68% | 10 | 141 |
| 142.60 | 0.00 | - | 2 | 4 | 260.00 | 4.50 | 0.00 | - | 1 | 123 |
| 136.57 | 0.00 | - | 1 | 2 | 265.00 | 6.59 | +0.53 | +8.75% | 2 | 86 |
| 137.50 | 0.00 | - | 1 | 5 | 270.00 | 9.51 | 0.00 | - | 8 | 219 |
| 131.61 | 0.00 | - | 3 | 0 | 275.00 | 6.79 | +1.17 | +20.82% | 1 | 23 |
| 98.20 | 0.00 | - | 2 | 5 | 280.00 | 7.35 | 0.00 | - | 2 | 34 |
| 107.05 | 0.00 | - | 3 | 5 | 285.00 | 7.95 | +0.09 | +1.15% | 4 | 48 |
| 115.16 | 0.00 | - | 1 | 2 | 290.00 | 9.03 | +0.52 | +6.11% | 1 | 36 |
| 116.20 | 0.00 | - | 1 | 2 | 295.00 | 8.65 | 0.00 | - | 1 | 25 |
| 107.20 | 0.00 | - | 1 | 1 | 300.00 | 10.30 | -0.45 | -4.19% | 5 | 92 |
| 78.90 | 0.00 | - | 1 | 6 | 305.00 | 12.13 | 0.00 | - | 125 | 1,422 |
| 80.53 | 0.00 | - | 1 | 22 | 310.00 | 14.81 | +2.07 | +16.25% | 21 | 39 |
| - | - | - | - | - | 315.00 | 12.03 | 0.00 | - | 1 | 27 |
| 88.37 | 0.00 | - | - | 1 | 318.00 | 12.52 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 319.00 | 16.44 | 0.00 | - | - | - |
| 77.00 | 0.00 | - | 1 | 2 | 320.00 | 15.30 | -0.52 | -3.29% | 3 | 451 |
| 93.32 | 0.00 | - | 1 | 2 | 321.00 | 16.60 | 0.00 | - | 1 | 21 |
| 64.51 | 0.00 | - | - | 1 | 322.00 | 19.48 | 0.00 | - | 11 | 24 |
| - | - | - | - | - | 323.00 | 14.53 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 324.00 | 14.77 | 0.00 | - | 24 | 32 |
| 62.75 | 0.00 | - | 6 | 9 | 325.00 | 17.49 | +1.30 | +8.03% | 26 | 43 |
| - | - | - | - | - | 326.00 | 13.60 | 0.00 | - | 17 | 18 |
| 81.55 | 0.00 | - | 1 | 1 | 327.00 | 13.59 | 0.00 | - | - | 2 |
| 81.65 | 0.00 | - | - | 9 | 328.00 | 18.60 | 0.00 | - | 1 | 4 |
| 72.39 | 0.00 | - | 2 | 10 | 330.00 | 20.28 | +3.20 | +18.74% | 40 | 86 |
| - | - | - | - | - | 331.00 | 16.50 | 0.00 | - | - | 25 |
| 83.63 | 0.00 | - | 2 | 3 | 333.00 | 13.30 | 0.00 | - | - | 3 |
| 68.58 | 0.00 | - | - | 1 | 335.00 | 18.88 | +0.46 | +2.50% | 25 | 47 |
| - | - | - | - | - | 336.00 | 20.70 | 0.00 | - | 1 | 4 |
| 60.25 | 0.00 | - | 1 | 2 | 337.00 | 18.96 | 0.00 | - | - | 10 |
| 47.01 | -14.46 | -23.52% | 10 | 11 | 340.00 | 23.46 | +3.46 | +17.30% | 2 | 56 |
| - | - | - | - | - | 341.00 | 20.41 | 0.00 | - | 100 | 120 |
| - | - | - | - | - | 342.00 | 20.76 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 345.00 | 19.52 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 346.00 | 23.50 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 347.00 | 18.31 | 0.00 | - | - | 10 |
| 70.32 | 0.00 | - | 5 | 1 | 348.00 | 19.29 | 0.00 | - | 12 | 10 |
| - | - | - | - | - | 349.00 | 22.45 | 0.00 | - | 1 | 3 |
| 44.81 | 0.00 | - | 2 | 17 | 350.00 | 24.88 | +0.68 | +2.81% | 1 | 163 |
| - | - | - | - | - | 351.00 | 23.61 | 0.00 | - | 100 | 245 |
| 43.50 | 0.00 | - | 1 | 24 | 352.00 | 18.72 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 353.00 | 29.77 | 0.00 | - | - | 53 |
| - | - | - | - | - | 354.00 | 30.25 | 0.00 | - | - | 31 |
| 40.00 | 0.00 | - | 5 | 23 | 355.00 | 29.01 | +8.93 | +44.47% | 12 | 76 |
| 39.40 | 0.00 | - | - | - | 356.00 | 30.93 | 0.00 | - | 61 | 63 |
| 53.32 | 0.00 | - | 1 | 1 | 357.00 | 23.44 | 0.00 | - | 20 | 56 |
| 33.40 | -16.60 | -33.20% | 2 | 1 | 358.00 | 21.77 | 0.00 | - | 1 | 19 |
| 37.65 | 0.00 | - | - | - | 359.00 | 19.63 | 0.00 | - | 10 | 46 |
| 33.30 | -5.67 | -14.55% | 2 | 24 | 360.00 | 31.12 | +4.72 | +17.88% | 4 | 36 |
| 31.64 | -2.08 | -6.17% | 1 | 1 | 361.00 | 19.64 | 0.00 | - | 10 | 12 |
| 54.30 | 0.00 | - | 1 | 1 | 362.00 | - | - | - | - | - |
| 33.84 | 0.00 | - | 1 | 1 | 363.00 | 23.51 | 0.00 | - | 1 | 37 |
| 31.17 | -2.76 | -8.13% | 22 | 2 | 364.00 | 24.66 | 0.00 | - | 1 | 11 |
| 43.87 | 0.00 | - | 1 | 5 | 365.00 | 28.14 | -1.44 | -4.87% | 1 | 123 |
| 28.57 | -28.46 | -49.90% | 2 | 2 | 366.00 | 23.95 | 0.00 | - | 1 | 11 |
| 32.05 | -19.47 | -37.79% | 5 | 4 | 367.00 | 28.30 | 0.00 | - | 1 | 21 |
| 35.50 | 0.00 | - | 1 | 3 | 368.00 | 30.75 | +0.25 | +0.82% | 8 | 25 |
| 33.08 | +1.58 | +5.02% | 2 | 5 | 369.00 | 23.49 | 0.00 | - | 1 | 1 |
| 30.45 | 0.00 | - | 9 | 39 | 370.00 | 29.51 | 0.00 | - | 1 | 39 |
| 31.70 | 0.00 | - | 3 | 8 | 371.00 | 35.00 | +9.26 | +35.98% | 2 | 2 |
| 30.45 | 0.00 | - | 10 | 28 | 372.00 | 21.62 | 0.00 | - | 1 | 49 |
| 29.87 | 0.00 | - | 9 | 10 | 373.00 | 28.86 | 0.00 | - | 1 | 203 |
| 29.50 | -1.97 | -6.26% | 1 | 6 | 374.00 | 30.83 | 0.00 | - | 1 | 109 |
| 29.00 | +2.00 | +7.41% | 8 | 344 | 375.00 | 26.70 | 0.00 | - | 1 | 7 |
| 38.90 | 0.00 | - | 1 | 4 | 376.00 | 30.00 | 0.00 | - | 1 | 10 |
| 31.60 | 0.00 | - | 2 | 7 | 377.00 | 33.60 | -0.40 | -1.18% | 1 | 22 |
| 23.40 | -8.03 | -25.55% | 5 | 21 | 378.00 | 28.00 | 0.00 | - | 3 | 20 |
| 31.93 | 0.00 | - | 2 | 3 | 379.00 | 26.76 | 0.00 | - | 1 | 4 |
| 22.90 | -2.68 | -10.48% | 24 | 48 | 380.00 | 37.42 | 0.00 | - | 200 | 122 |
| 31.47 | 0.00 | - | 4 | 5 | 381.00 | 37.91 | 0.00 | - | 200 | 31 |
| 32.66 | 0.00 | - | 1 | 115 | 382.00 | 31.00 | 0.00 | - | 1 | 8 |
| 27.91 | 0.00 | - | - | 117 | 383.00 | 36.85 | 0.00 | - | 1 | 5 |
| 31.37 | 0.00 | - | 4 | 152 | 384.00 | 36.43 | 0.00 | - | 4 | 35 |
| 20.44 | -7.86 | -27.77% | 4 | 381 | 385.00 | 43.64 | +7.19 | +19.73% | 2 | 616 |
| 25.62 | 0.00 | - | 1 | 6 | 386.00 | 32.50 | 0.00 | - | - | 1 |
| 31.50 | 0.00 | - | 1 | 43 | 387.00 | 38.09 | 0.00 | - | 1 | 6 |
| 28.66 | 0.00 | - | 2 | 22 | 388.00 | 36.69 | 0.00 | - | 4 | 5 |
| 21.73 | -4.06 | -15.74% | 38 | 7 | 389.00 | 35.00 | 0.00 | - | 1 | 10 |
| 20.84 | -0.77 | -3.56% | 4 | 566 | 390.00 | 40.60 | 0.00 | - | 100 | 1,198 |
| 26.70 | 0.00 | - | 1 | 6 | 391.00 | 32.76 | 0.00 | - | - | 2 |
| 27.60 | 0.00 | - | 1 | 622 | 392.00 | 47.71 | +7.06 | +17.37% | 1 | 4 |
| 32.50 | 0.00 | - | 1 | 7 | 393.00 | 42.39 | 0.00 | - | 16 | 57 |
| 28.00 | 0.00 | - | 4 | 31 | 394.00 | 39.22 | 0.00 | - | 2 | 30 |
| 17.60 | -2.50 | -12.44% | 22 | 23 | 395.00 | 42.13 | 0.00 | - | 1 | 12 |
| 26.30 | 0.00 | - | 5 | 19 | 396.00 | 32.40 | 0.00 | - | 1 | 17 |
| 20.90 | 0.00 | - | 3 | 30 | 398.00 | 45.00 | 0.00 | - | 4 | 35 |
| 16.20 | -0.40 | -2.41% | 4 | 426 | 400.00 | 43.12 | 0.00 | - | 2 | 404 |
| 27.06 | 0.00 | - | 2 | 25 | 402.00 | 46.92 | 0.00 | - | 1 | 5 |
| 19.62 | 0.00 | - | 1 | 0 | 404.00 | 45.79 | 0.00 | - | 1 | 24 |
| 22.31 | 0.00 | - | 1 | 19 | 405.00 | 33.70 | 0.00 | - | 13 | 48 |
| 24.84 | 0.00 | - | 1 | 6 | 406.00 | 36.65 | 0.00 | - | 40 | 20 |
| 20.97 | 0.00 | - | 2 | 10 | 408.00 | 41.65 | 0.00 | - | 2 | 25 |
| 12.00 | 0.00 | - | 6 | 643 | 410.00 | 45.21 | 0.00 | - | 1 | 21 |
| 22.04 | 0.00 | - | 36 | 25 | 412.00 | 39.58 | 0.00 | - | 40 | 20 |
| 12.30 | 0.00 | - | 1 | 26 | 414.00 | 51.60 | 0.00 | - | 8 | 22 |
| 9.84 | -3.06 | -23.72% | 1 | 14 | 415.00 | 53.55 | 0.00 | - | 61 | 65 |
| 12.35 | 0.00 | - | 1 | 52 | 416.00 | 41.52 | 0.00 | - | 4 | 2 |
| 20.20 | 0.00 | - | 2 | 14 | 418.00 | 53.77 | 0.00 | - | 12 | 20 |
| 8.80 | -1.32 | -13.04% | 1 | 30 | 420.00 | 63.00 | +14.64 | +30.27% | 8 | 73 |
| 11.78 | 0.00 | - | 1 | 2 | 422.00 | 44.59 | 0.00 | - | 50 | 25 |
| 17.01 | 0.00 | - | 1 | 5 | 424.00 | 57.92 | 0.00 | - | 96 | 96 |
| 7.30 | -2.50 | -25.51% | 4 | 10 | 425.00 | 46.29 | 0.00 | - | 60 | 30 |
| 21.70 | 0.00 | - | 6 | 34 | 426.00 | 46.93 | 0.00 | - | 70 | 35 |
| 8.39 | 0.00 | - | 2 | 7 | 428.00 | 55.79 | 0.00 | - | 1 | 41 |
| 8.85 | 0.00 | - | 1 | 6 | 430.00 | 62.87 | 0.00 | - | 2 | 45 |
| 7.00 | 0.00 | - | 1 | 5,251 | 432.00 | 64.05 | 0.00 | - | 26 | 76 |
| 5.66 | -11.80 | -67.58% | 2 | 0 | 434.00 | 65.45 | 0.00 | - | 44 | 62 |
| 13.70 | 0.00 | - | 1 | 12 | 435.00 | 66.27 | 0.00 | - | 6 | 60 |
| 6.31 | -10.30 | -62.01% | 1 | 0 | 436.00 | 54.03 | 0.00 | - | 122 | 60 |
| 17.30 | 0.00 | - | 1 | 1 | 438.00 | 62.40 | 0.00 | - | 2 | 2 |
| 5.40 | -0.59 | -9.85% | 4 | 748 | 440.00 | 63.94 | 0.00 | - | 2 | 64 |
| 6.63 | 0.00 | - | 4 | 10 | 445.00 | 58.94 | 0.00 | - | 6 | 13 |
| 3.31 | -2.29 | -40.89% | 14 | 536 | 450.00 | 65.16 | 0.00 | - | 2 | 36 |
| 3.37 | 0.00 | - | 3 | 8 | 455.00 | 67.44 | 0.00 | - | 2 | 2 |
| 3.70 | 0.00 | - | 2 | 29 | 460.00 | 68.25 | 0.00 | - | 10 | 10 |
| 2.11 | -1.42 | -40.23% | 14 | 29 | 465.00 | - | - | - | - | - |
| 1.99 | -1.26 | -38.77% | 2 | 32 | 470.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 3 | 48 | 475.00 | 100.00 | 0.00 | - | 1 | 1 |
| 2.52 | 0.00 | - | 3 | 5 | 480.00 | - | - | - | - | - |
| 4.91 | 0.00 | - | 4 | 6 | 485.00 | - | - | - | - | - |
| 0.96 | -0.13 | -11.93% | 45 | 26 | 490.00 | - | - | - | - | - |
| 3.66 | 0.00 | - | 4 | 2 | 495.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | 2 | 4 | 500.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 10 | 167 | 510.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
