UK markets open in 2 hours 17 minutes
NIKKEI 225
25,835.69 -586.36 (-2.22%) HANG SENG
17,154.48 -11.39 (-0.07%) CRUDE OIL
80.83 -0.40 (-0.49%) GOLD FUTURES
1,670.00 +1.40 (+0.08%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,505.00 -169.48 (-0.96%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.10 | 0.00 | - | 3 | 0 | 140.00 | 0.45 | 0.00 | - | 19 | 0 |
| 129.87 | 0.00 | - | 1 | 0 | 145.00 | 0.55 | 0.00 | - | 71 | 0 |
| 127.13 | 0.00 | - | 3 | 0 | 150.00 | 0.66 | 0.00 | - | 92 | 0 |
| 122.88 | 0.00 | - | 1 | 0 | 155.00 | 0.74 | 0.00 | - | 51 | 0 |
| 112.30 | 0.00 | - | 10 | 0 | 160.00 | 0.94 | 0.00 | - | 83 | 0 |
| 110.24 | 0.00 | - | 1 | 0 | 165.00 | 0.99 | 0.00 | - | 72 | 0 |
| 106.74 | 0.00 | - | 1 | 0 | 170.00 | 1.15 | 0.00 | - | 8 | 0 |
| 140.81 | 0.00 | - | 1 | 8 | 175.00 | 1.46 | 0.00 | - | 23 | 0 |
| 92.24 | 0.00 | - | 1 | 0 | 180.00 | 1.56 | 0.00 | - | 1,034 | 0 |
| 90.04 | 0.00 | - | 2 | 0 | 185.00 | 1.77 | 0.00 | - | 1,083 | 0 |
| 84.33 | 0.00 | - | 4 | 0 | 190.00 | 2.13 | 0.00 | - | 543 | 0 |
| 81.97 | 0.00 | - | 1 | 0 | 195.00 | 2.43 | 0.00 | - | 41 | 0 |
| 75.53 | 0.00 | - | 1 | 0 | 200.00 | 2.77 | 0.00 | - | 3,128 | 0 |
| 72.85 | 0.00 | - | 1 | 0 | 205.00 | 3.23 | 0.00 | - | 114 | 0 |
| 67.32 | 0.00 | - | 2 | 0 | 210.00 | 3.70 | 0.00 | - | 97 | 0 |
| 64.39 | 0.00 | - | 20 | 0 | 215.00 | 4.31 | 0.00 | - | 174 | 0 |
| 58.53 | 0.00 | - | 8 | 0 | 220.00 | 4.87 | 0.00 | - | 796 | 0 |
| 56.49 | 0.00 | - | 20 | 0 | 225.00 | 5.50 | 0.00 | - | 569 | 0 |
| 49.38 | 0.00 | - | 23 | 0 | 230.00 | 6.44 | 0.00 | - | 1,526 | 0 |
| 44.54 | 0.00 | - | 7 | 0 | 235.00 | 7.34 | 0.00 | - | 816 | 0 |
| 42.17 | 0.00 | - | 12 | 0 | 240.00 | 8.44 | 0.00 | - | 1,990 | 0 |
| 38.41 | 0.00 | - | 1 | 0 | 245.00 | 9.38 | 0.00 | - | 2,224 | 0 |
| 34.93 | 0.00 | - | 43 | 0 | 250.00 | 10.79 | 0.00 | - | 1,035 | 0 |
| 31.31 | 0.00 | - | 1 | 0 | 255.00 | 12.27 | 0.00 | - | 738 | 0 |
| 27.15 | 0.00 | - | 220 | 0 | 260.00 | 13.70 | 0.00 | - | 798 | 0 |
| 25.00 | 0.00 | - | 52 | 0 | 265.00 | 15.70 | 0.00 | - | 630 | 0 |
| 22.15 | 0.00 | - | 492 | 0 | 270.00 | 17.68 | 0.00 | - | 1,937 | 0 |
| 19.10 | 0.00 | - | 1,222 | 0 | 275.00 | 19.90 | 0.00 | - | 1,768 | 0 |
| 16.55 | 0.00 | - | 1,838 | 0 | 280.00 | 22.24 | 0.00 | - | 1,439 | 0 |
| 14.10 | 0.00 | - | 202 | 0 | 285.00 | 24.78 | 0.00 | - | 551 | 0 |
| 11.93 | 0.00 | - | 375 | 0 | 290.00 | 27.73 | 0.00 | - | 156 | 0 |
| 9.98 | 0.00 | - | 476 | 0 | 295.00 | 30.68 | 0.00 | - | 151 | 0 |
| 8.30 | 0.00 | - | 636 | 0 | 300.00 | 33.99 | 0.00 | - | 948 | 0 |
| 6.83 | 0.00 | - | 597 | 0 | 305.00 | 37.57 | 0.00 | - | 126 | 0 |
| 5.47 | 0.00 | - | 1,720 | 0 | 310.00 | 41.40 | 0.00 | - | 322 | 0 |
| 4.38 | 0.00 | - | 369 | 0 | 315.00 | 47.39 | 0.00 | - | 92 | 0 |
| 3.36 | 0.00 | - | 971 | 0 | 320.00 | 52.44 | 0.00 | - | 127 | 0 |
| 2.74 | 0.00 | - | 354 | 0 | 325.00 | 55.97 | 0.00 | - | 61 | 0 |
| 2.09 | 0.00 | - | 320 | 0 | 330.00 | 58.60 | 0.00 | - | 81 | 0 |
| 1.66 | 0.00 | - | 107 | 0 | 335.00 | 63.92 | 0.00 | - | 5 | 0 |
| 1.30 | 0.00 | - | 273 | 0 | 340.00 | 69.51 | 0.00 | - | 18 | 0 |
| 1.01 | 0.00 | - | 287 | 0 | 345.00 | 75.38 | 0.00 | - | 21 | 0 |
| 0.79 | 0.00 | - | 827 | 0 | 350.00 | 80.77 | 0.00 | - | 25 | 0 |
| 0.61 | 0.00 | - | 218 | 0 | 355.00 | 85.20 | 0.00 | - | 11 | 0 |
| 0.50 | 0.00 | - | 178 | 0 | 360.00 | 88.65 | 0.00 | - | 12 | 0 |
| 0.40 | 0.00 | - | 55 | 0 | 365.00 | 84.68 | 0.00 | - | 4,138 | 0 |
| 0.32 | 0.00 | - | 18 | 0 | 370.00 | 99.29 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 83 | 0 | 375.00 | 94.59 | 0.00 | - | 5,375 | 0 |
| 0.21 | 0.00 | - | 32 | 0 | 380.00 | 107.10 | 0.00 | - | 3 | 0 |
| 0.21 | 0.00 | - | 17 | 0 | 385.00 | 104.43 | 0.00 | - | 160 | 0 |
| 0.19 | 0.00 | - | 100 | 0 | 390.00 | 118.08 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 15 | 0 | 395.00 | 114.54 | 0.00 | - | 537 | 0 |
| 0.13 | 0.00 | - | 84 | 0 | 400.00 | 131.11 | 0.00 | - | 19 | 0 |
| 0.10 | 0.00 | - | 4 | 0 | 405.00 | 133.80 | 0.00 | - | 6 | 0 |
| 0.12 | 0.00 | - | 501 | 0 | 410.00 | 140.04 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 7 | 0 | 415.00 | 134.97 | 0.00 | - | 24 | 0 |
| 0.08 | 0.00 | - | 2,006 | 0 | 420.00 | 140.80 | 0.00 | - | 34 | 0 |
| 0.07 | 0.00 | - | 11 | 0 | 425.00 | 144.50 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1,425 | 0 | 430.00 | 150.14 | 0.00 | - | 99 | 0 |
| 0.03 | 0.00 | - | 60 | 0 | 435.00 | 162.06 | 0.00 | - | 100 | 0 |
| 0.08 | 0.00 | - | 4,516 | 0 | 440.00 | 160.32 | 0.00 | - | 32 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 445.00 | 164.97 | 0.00 | - | 52 | 0 |
| 0.04 | 0.00 | - | 679 | 0 | 450.00 | 175.40 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 203 | 0 | 455.00 | 181.88 | 0.00 | - | 100 | 0 |
| 0.05 | 0.00 | - | 3,404 | 0 | 460.00 | 187.09 | 0.00 | - | 100 | 0 |
| 0.04 | 0.00 | - | 6 | 0 | 465.00 | 165.73 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 200 | 0 | 470.00 | 191.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 475.00 | 161.09 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 5 | 0 | 480.00 | 170.70 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 53 | 0 | 485.00 | 122.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 490.00 | 213.98 | 0.00 | - | 2 | 30 |
| 0.01 | 0.00 | - | 12 | 0 | 495.00 | 116.07 | 0.00 | - | 3 | 30 |
| 0.01 | 0.00 | - | 100 | 0 | 500.00 | 213.56 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 91 | 0 | 505.00 | 215.82 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 510.00 | 226.17 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 14 | 0 | 515.00 | 173.60 | 0.00 | - | 100 | 80 |
| 0.01 | 0.00 | - | 1 | 0 | 520.00 | 156.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 41 | 0 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 0 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 233 | 545.00 | 241.55 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 2 | 1,003 | 550.00 | 261.30 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 111 | 494 | 555.00 | 251.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 113 | 281 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 719 | 565.00 | 188.55 | 0.00 | - | - | - |
| 0.04 | 0.00 | - | 96 | 4,280 | 570.00 | 191.09 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 20 | 456 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 94 | 580.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 174 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 175 | 590.00 | 269.01 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 595.00 | 198.44 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 903 | 600.00 | 287.77 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 6 | 982 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 610.00 | 293.13 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
