UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,122.75 -2,200.02 (-4.37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 0.03 | -0.01 | -25.00% | 89 | 835 |
| 77.60 | 0.00 | - | 1 | 5 | 355.00 | 0.04 | 0.00 | - | 3 | 68 |
| 55.98 | 0.00 | - | 2 | 4 | 360.00 | 0.05 | +0.01 | +25.00% | 33 | 491 |
| 52.60 | 0.00 | - | 4 | 5 | 365.00 | 0.06 | +0.01 | +20.00% | 120 | 415 |
| 50.70 | 0.00 | - | 1 | 2 | 370.00 | 0.07 | +0.02 | +40.00% | 140 | 740 |
| 51.34 | 0.00 | - | 250 | 250 | 375.00 | 0.09 | +0.03 | +50.00% | 17 | 922 |
| 45.66 | 0.00 | - | 1 | 256 | 380.00 | 0.09 | +0.02 | +28.57% | 38 | 5,075 |
| 47.21 | 0.00 | - | 60 | 64 | 385.00 | 0.16 | +0.06 | +60.00% | 128 | 4,096 |
| 41.51 | +4.42 | +11.92% | 20 | 38 | 390.00 | 0.18 | +0.04 | +28.57% | 429 | 8,218 |
| 39.00 | 0.00 | - | 2 | 20 | 395.00 | 0.25 | +0.05 | +25.00% | 190 | 3,996 |
| 28.53 | -3.90 | -12.03% | 7 | 110 | 400.00 | 0.44 | +0.21 | +91.30% | 10,561 | 7,367 |
| - | - | - | - | - | 401.00 | 0.55 | +0.27 | +96.43% | 74 | 346 |
| 31.20 | 0.00 | - | 2 | 0 | 402.00 | 0.52 | +0.21 | +67.74% | 51 | 135 |
| 22.44 | 0.00 | - | - | 2 | 403.00 | 0.70 | +0.31 | +79.49% | 67 | 723 |
| - | - | - | - | - | 404.00 | 0.70 | +0.38 | +118.75% | 214 | 446 |
| 21.57 | -5.24 | -19.54% | 59 | 304 | 405.00 | 0.78 | +0.41 | +110.81% | 1,002 | 3,674 |
| 26.92 | 0.00 | - | 1 | 0 | 406.00 | 2.06 | +1.67 | +428.21% | 138 | 1,063 |
| 25.39 | +8.84 | +53.41% | 18 | 35 | 407.00 | 0.90 | +0.47 | +109.30% | 233 | 563 |
| 17.42 | 0.00 | - | - | 1 | 408.00 | 1.11 | +0.62 | +126.53% | 230 | 5,557 |
| 21.22 | 0.00 | - | - | 3 | 409.00 | 1.19 | +0.50 | +72.46% | 134 | 2,838 |
| 19.85 | -4.16 | -17.33% | 25 | 205 | 410.00 | 1.43 | +0.85 | +146.55% | 3,325 | 62,415 |
| 22.41 | 0.00 | - | 3 | 1 | 411.00 | 1.66 | +0.88 | +112.82% | 69 | 2,573 |
| 19.25 | +6.05 | +45.83% | 1 | 2 | 412.00 | 1.74 | +1.01 | +138.36% | 337 | 2,151 |
| 19.57 | 0.00 | - | 1 | 138 | 413.00 | 1.85 | +0.99 | +115.12% | 185 | 1,910 |
| 16.23 | -4.36 | -21.18% | 1 | 321 | 414.00 | 2.15 | +1.00 | +86.96% | 439 | 1,320 |
| 12.78 | -6.30 | -33.02% | 423 | 6,645 | 415.00 | 2.40 | +1.41 | +142.42% | 1,074 | 8,375 |
| 11.00 | -7.23 | -39.66% | 32 | 143 | 416.00 | 2.62 | +1.27 | +94.07% | 926 | 1,669 |
| 13.89 | -3.28 | -19.10% | 12 | 163 | 417.00 | 2.80 | +1.52 | +118.75% | 594 | 476 |
| 13.10 | -2.90 | -18.12% | 3 | 341 | 418.00 | 3.22 | +1.88 | +140.30% | 199 | 737 |
| 12.12 | -4.10 | -25.28% | 30 | 368 | 419.00 | 3.52 | +1.76 | +100.00% | 138 | 389 |
| 9.50 | -5.87 | -38.19% | 23 | 1,177 | 420.00 | 3.86 | +2.23 | +136.81% | 3,871 | 5,201 |
| 7.90 | -6.29 | -44.33% | 24 | 462 | 421.00 | 3.70 | +1.88 | +103.30% | 1,544 | 545 |
| 9.32 | -3.44 | -26.96% | 141 | 1,336 | 422.00 | 4.59 | +2.59 | +129.50% | 217 | 542 |
| 7.63 | -5.53 | -42.02% | 3 | 148 | 422.50 | 3.98 | +1.86 | +87.74% | 106 | 665 |
| 6.94 | -5.77 | -45.40% | 1,590 | 647 | 423.00 | 4.96 | +2.76 | +125.45% | 1,856 | 804 |
| 6.54 | -4.57 | -41.13% | 46 | 317 | 424.00 | 5.48 | +3.08 | +128.33% | 556 | 5,204 |
| 6.00 | -5.09 | -45.90% | 315 | 10,583 | 425.00 | 5.99 | +3.34 | +126.04% | 1,853 | 12,484 |
| 5.29 | -5.11 | -49.13% | 434 | 1,237 | 426.00 | 6.30 | +3.30 | +110.00% | 1,184 | 1,156 |
| 4.95 | -5.10 | -50.75% | 372 | 1,279 | 427.00 | 6.80 | +3.47 | +104.20% | 1,248 | 870 |
| 4.34 | -4.44 | -50.57% | 505 | 20,734 | 428.00 | 7.19 | +3.71 | +106.61% | 915 | 3,511 |
| 4.70 | -3.17 | -40.28% | 509 | 1,561 | 429.00 | 7.61 | +3.61 | +90.25% | 857 | 694 |
| 3.56 | -4.49 | -55.78% | 2,117 | 2,724 | 430.00 | 8.12 | +3.98 | +96.14% | 3,182 | 5,956 |
| 3.48 | -3.77 | -52.00% | 1,222 | 1,058 | 431.00 | 9.10 | +4.58 | +101.33% | 838 | 576 |
| 2.76 | -3.99 | -59.11% | 434 | 1,980 | 432.00 | 9.51 | +4.59 | +93.29% | 1,311 | 2,135 |
| 2.58 | -3.92 | -60.31% | 250 | 743 | 432.50 | 10.00 | +4.80 | +92.31% | 125 | 715 |
| 2.50 | -3.68 | -59.55% | 676 | 825 | 433.00 | 8.42 | +3.08 | +57.68% | 95 | 422 |
| 2.15 | -3.49 | -61.88% | 335 | 704 | 434.00 | 10.70 | +4.69 | +78.04% | 269 | 476 |
| 2.00 | -3.12 | -60.94% | 1,813 | 6,361 | 435.00 | 10.22 | +3.87 | +60.94% | 288 | 1,168 |
| 1.70 | -3.00 | -63.83% | 364 | 1,076 | 436.00 | 10.40 | +3.68 | +54.76% | 15 | 375 |
| 1.69 | -2.63 | -60.88% | 229 | 3,094 | 437.00 | 10.97 | +2.37 | +27.56% | 1,252 | 546 |
| 2.04 | -1.32 | -39.29% | 83 | 604 | 437.50 | 7.67 | 0.00 | - | 1 | 103 |
| 1.35 | -2.43 | -64.29% | 347 | 49,653 | 438.00 | 13.76 | +5.51 | +66.79% | 18 | 779 |
| 1.56 | -1.67 | -51.70% | 812 | 1,468 | 439.00 | 12.85 | +3.69 | +40.28% | 8 | 996 |
| 0.90 | -2.06 | -69.59% | 2,855 | 7,510 | 440.00 | 14.03 | +3.73 | +36.21% | 33 | 1,641 |
| 0.78 | -1.68 | -68.29% | 204 | 846 | 441.00 | 14.98 | +5.16 | +52.55% | 997 | 2,480 |
| 0.70 | -1.63 | -69.96% | 136 | 3,102 | 442.00 | 10.60 | 0.00 | - | 2 | 1,310 |
| 0.92 | -0.81 | -46.82% | 28 | 355 | 442.50 | 25.14 | 0.00 | - | 39 | 98 |
| 0.68 | -1.16 | -63.04% | 112 | 1,372 | 443.00 | 15.64 | +0.41 | +2.69% | 2 | 587 |
| 0.54 | -1.12 | -67.47% | 466 | 2,092 | 444.00 | 13.71 | +0.31 | +2.31% | 2 | 743 |
| 0.40 | -1.12 | -73.68% | 601 | 8,294 | 445.00 | 19.70 | +5.65 | +40.21% | 10 | 1,956 |
| 0.39 | -0.84 | -68.29% | 431 | 2,861 | 446.00 | 18.24 | +3.37 | +22.66% | 1 | 5 |
| 0.25 | -0.92 | -78.63% | 91 | 4,982 | 447.00 | 26.37 | 0.00 | - | 12 | 0 |
| 0.46 | -0.50 | -52.08% | 72 | 324 | 447.50 | 30.60 | 0.00 | - | 1 | 0 |
| 0.32 | -0.66 | -67.35% | 118 | 30,365 | 448.00 | 22.31 | 0.00 | - | 2 | 0 |
| 0.21 | -0.55 | -72.37% | 319 | 1,797 | 449.00 | 23.55 | +6.95 | +41.87% | 2 | 2 |
| 0.18 | -0.50 | -73.53% | 1,940 | 5,109 | 450.00 | 25.45 | +7.40 | +41.00% | 9 | 14 |
| 0.19 | -0.41 | -68.33% | 161 | 939 | 451.00 | 31.48 | 0.00 | - | 2 | 3 |
| 0.15 | -0.32 | -68.09% | 2,571 | 517 | 452.00 | 21.10 | 0.00 | - | 36 | 14 |
| 0.18 | -0.30 | -62.50% | 36 | 495 | 452.50 | 26.80 | 0.00 | - | 3 | 0 |
| 0.15 | -0.24 | -61.54% | 643 | 1,387 | 453.00 | 26.96 | 0.00 | - | 9 | 0 |
| 0.15 | -0.16 | -51.61% | 19 | 432 | 454.00 | 24.49 | 0.00 | - | 20 | 10 |
| 0.09 | -0.18 | -66.67% | 89 | 1,457 | 455.00 | 30.75 | +3.35 | +12.23% | 3 | 4 |
| 0.09 | -0.16 | -64.00% | 18 | 464 | 456.00 | 28.23 | 0.00 | - | 1 | 1 |
| 0.09 | -0.07 | -43.75% | 9 | 891 | 457.00 | 25.47 | 0.00 | - | 1 | 0 |
| 0.09 | -0.06 | -40.00% | 19 | 517 | 458.00 | 26.00 | 0.00 | - | - | 0 |
| 0.05 | -0.07 | -58.33% | 69 | 2,134 | 460.00 | 32.87 | 0.00 | - | 3 | 0 |
| 0.04 | -0.01 | -20.00% | 144 | 2,078 | 465.00 | 23.79 | 0.00 | - | 1 | 0 |
| 0.11 | +0.08 | +266.67% | 8 | 753 | 470.00 | 38.33 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 102 | 552 | 475.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 77 | 908 | 480.00 | 39.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 11 | 208 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 54 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 139 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 38 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 515.00 | 89.27 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 466 | 520.00 | 94.06 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.