UK markets open in 2 hours 34 minutes
NIKKEI 225
38,397.43 -8.23 (-0.02%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,292.00 -10.90 (-0.47%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,277.12 -2,653.96 (-5.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 80 | 0 |
| 158.10 | 0.00 | - | 2 | 0 | 275.00 | 0.02 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 285.00 | 0.03 | -0.07 | -70.00% | 2 | 0 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 295.00 | 0.16 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 300.00 | 0.05 | +0.02 | +66.67% | 2 | 0 |
| - | - | - | - | - | 305.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | 2 | 0 |
| 118.60 | 0.00 | - | - | 0 | 315.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.06 | 0.00 | - | 14 | 0 |
| 95.94 | 0.00 | - | 1 | 0 | 325.00 | 0.08 | +0.02 | +33.33% | 1 | 0 |
| 99.64 | 0.00 | - | 1 | 0 | 330.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 0.07 | -0.15 | -68.18% | 17 | 0 |
| 100.51 | 0.00 | - | - | 0 | 340.00 | 0.09 | -0.05 | -35.71% | 1 | 0 |
| 71.61 | 0.00 | - | 2 | 0 | 345.00 | 0.13 | +0.01 | +8.33% | 4,094 | 0 |
| 71.19 | 0.00 | - | 1 | 0 | 350.00 | 0.14 | +0.01 | +7.69% | 3 | 0 |
| 66.45 | 0.00 | - | 9 | 0 | 355.00 | 0.14 | 0.00 | - | 1 | 0 |
| 60.14 | 0.00 | - | 13 | 0 | 360.00 | 0.19 | +0.05 | +35.71% | 7 | 0 |
| 51.64 | 0.00 | - | 1 | 0 | 365.00 | 0.22 | +0.02 | +10.00% | 48 | 0 |
| 56.28 | 0.00 | - | 1 | 0 | 370.00 | 0.32 | +0.09 | +39.13% | 94 | 0 |
| 58.55 | 0.00 | - | 1 | 0 | 375.00 | 0.35 | +0.08 | +29.63% | 14 | 0 |
| 53.36 | 0.00 | - | 9 | 0 | 380.00 | 0.49 | +0.16 | +48.48% | 15 | 0 |
| 41.49 | 0.00 | - | 4 | 0 | 385.00 | 0.64 | +0.16 | +33.33% | 312 | 0 |
| 40.12 | -5.34 | -11.75% | 2 | 0 | 390.00 | 0.90 | +0.35 | +63.64% | 81 | 0 |
| 39.81 | 0.00 | - | 16 | 0 | 395.00 | 1.22 | +0.47 | +62.67% | 148 | 0 |
| 32.26 | -2.77 | -7.91% | 7 | 0 | 400.00 | 1.81 | +0.82 | +82.83% | 1,246 | 0 |
| 26.34 | -4.43 | -14.40% | 2 | 0 | 405.00 | 2.49 | +1.09 | +77.86% | 152 | 0 |
| - | - | - | - | - | 407.00 | 2.25 | +0.50 | +28.57% | 11 | 0 |
| - | - | - | - | - | 408.00 | 3.30 | +1.45 | +78.38% | 21 | 0 |
| 25.02 | -2.22 | -8.15% | 5 | 0 | 409.00 | 3.01 | +1.11 | +58.42% | 16 | 0 |
| 20.25 | -6.02 | -22.92% | 12 | 0 | 410.00 | 3.35 | +1.45 | +76.32% | 687 | 0 |
| - | - | - | - | - | 411.00 | 3.14 | +0.81 | +34.76% | 6 | 0 |
| 22.84 | -1.16 | -4.83% | 15 | 0 | 412.00 | 3.83 | +1.42 | +58.92% | 111 | 0 |
| 22.00 | -1.63 | -6.90% | 15 | 0 | 413.00 | 3.93 | +1.48 | +60.41% | 58 | 0 |
| 20.86 | -0.76 | -3.52% | 1 | 0 | 414.00 | 3.82 | +0.91 | +31.27% | 58 | 0 |
| 16.06 | -5.58 | -25.79% | 2 | 0 | 415.00 | 4.67 | +2.06 | +78.93% | 215 | 0 |
| 17.35 | -2.37 | -12.02% | 1 | 0 | 416.00 | 4.57 | +1.65 | +56.51% | 53 | 0 |
| 20.25 | 0.00 | - | 3 | 0 | 417.00 | 4.65 | +1.50 | +47.62% | 10 | 0 |
| 18.09 | -0.05 | -0.28% | 10 | 0 | 418.00 | 5.40 | +2.03 | +60.24% | 47 | 0 |
| 17.35 | -0.98 | -5.35% | 35 | 0 | 419.00 | 4.81 | +0.90 | +23.02% | 59 | 0 |
| 12.75 | -5.25 | -29.17% | 8 | 0 | 420.00 | 6.19 | +2.61 | +72.91% | 798 | 0 |
| 13.67 | -3.33 | -19.59% | 1 | 0 | 421.00 | 6.70 | +2.57 | +62.23% | 42 | 0 |
| 12.31 | -3.61 | -22.68% | 3 | 0 | 422.50 | 6.68 | +2.13 | +46.81% | 50 | 0 |
| 14.51 | 0.00 | - | 38 | 0 | 423.00 | 7.30 | +2.24 | +44.27% | 99 | 0 |
| 10.10 | -5.39 | -34.80% | 20 | 0 | 424.00 | 7.32 | +2.22 | +43.53% | 71 | 0 |
| 9.52 | -5.18 | -35.24% | 446 | 0 | 425.00 | 7.92 | +2.92 | +58.40% | 365 | 0 |
| 8.97 | -4.73 | -34.53% | 22 | 0 | 426.00 | 7.88 | +2.48 | +45.93% | 46 | 0 |
| 8.55 | -3.66 | -29.98% | 47 | 0 | 427.00 | 9.05 | +3.13 | +52.87% | 55 | 0 |
| 9.73 | -2.34 | -19.39% | 89 | 0 | 427.50 | 9.14 | +3.24 | +54.92% | 266 | 0 |
| 8.16 | -3.64 | -30.85% | 279 | 0 | 428.00 | 9.68 | +3.87 | +66.61% | 125 | 0 |
| 7.49 | -3.43 | -31.41% | 551 | 0 | 429.00 | 9.95 | +3.41 | +52.14% | 125 | 0 |
| 6.60 | -4.24 | -39.11% | 862 | 0 | 430.00 | 11.00 | +4.54 | +70.28% | 1,231 | 0 |
| 6.37 | -3.22 | -33.58% | 59 | 0 | 431.00 | 10.76 | +3.52 | +48.62% | 170 | 0 |
| 7.17 | -2.22 | -23.64% | 70 | 0 | 432.00 | 10.22 | +2.29 | +28.88% | 242 | 0 |
| 6.07 | -3.53 | -36.77% | 67 | 0 | 432.50 | 10.29 | +2.36 | +29.76% | 5 | 0 |
| 5.70 | -3.14 | -35.52% | 148 | 0 | 433.00 | 12.57 | +4.24 | +50.90% | 444 | 0 |
| 5.17 | -3.83 | -42.56% | 84 | 0 | 434.00 | 10.96 | +1.96 | +21.78% | 310 | 0 |
| 4.85 | -2.75 | -36.18% | 37 | 0 | 435.00 | 12.02 | +3.37 | +38.96% | 88 | 0 |
| 5.24 | -1.91 | -26.71% | 44 | 0 | 436.00 | 12.28 | +2.04 | +19.92% | 25 | 0 |
| 3.99 | -2.68 | -40.18% | 51 | 0 | 437.00 | 14.43 | +3.56 | +32.75% | 122 | 0 |
| 4.84 | -1.93 | -28.51% | 984 | 0 | 437.50 | 10.19 | 0.00 | - | 20 | 0 |
| 4.67 | -1.99 | -29.88% | 95 | 0 | 438.00 | 13.83 | +3.21 | +30.23% | 15 | 0 |
| 3.83 | -2.21 | -36.59% | 81 | 0 | 439.00 | 16.54 | +5.49 | +49.68% | 1 | 0 |
| 3.15 | -2.55 | -44.74% | 710 | 0 | 440.00 | 15.27 | +4.02 | +35.73% | 144 | 0 |
| 3.77 | -1.19 | -23.99% | 120 | 0 | 441.00 | 13.10 | -9.26 | -41.41% | 3 | 0 |
| 3.21 | -1.68 | -34.36% | 47 | 0 | 442.00 | 23.47 | 0.00 | - | 4 | 0 |
| 4.12 | -0.64 | -13.45% | 1 | 0 | 442.50 | 18.70 | +5.90 | +46.09% | 1 | 0 |
| 3.07 | -1.41 | -31.47% | 44 | 0 | 443.00 | 23.74 | 0.00 | - | 1 | 0 |
| 2.77 | -0.86 | -23.69% | 17 | 0 | 444.00 | 17.48 | 0.00 | - | 10 | 0 |
| 1.86 | -1.86 | -50.00% | 146 | 0 | 445.00 | 18.23 | +3.33 | +22.35% | 38 | 0 |
| 1.78 | -1.54 | -46.39% | 176 | 0 | 446.00 | 22.19 | +5.20 | +30.61% | 1 | 0 |
| 1.67 | -1.73 | -50.88% | 38 | 0 | 447.00 | 17.34 | 0.00 | - | 1 | 0 |
| 1.60 | -1.52 | -48.72% | 66 | 0 | 447.50 | 33.09 | 0.00 | - | 3 | 0 |
| 1.89 | -0.86 | -31.27% | 137 | 0 | 448.00 | 18.47 | 0.00 | - | 3 | 0 |
| 1.30 | -1.29 | -49.81% | 72 | 0 | 449.00 | 17.83 | 0.00 | - | 1 | 0 |
| 1.20 | -1.33 | -52.57% | 1,090 | 0 | 450.00 | 18.10 | 0.00 | - | 10 | 0 |
| 1.03 | -1.11 | -51.87% | 75 | 0 | 451.00 | 33.73 | 0.00 | - | 2 | 0 |
| 1.02 | -1.08 | -51.43% | 19 | 0 | 452.00 | 24.50 | +1.73 | +7.60% | 2 | 0 |
| 0.94 | -0.79 | -45.66% | 28 | 0 | 452.50 | 27.95 | -9.85 | -26.06% | 2 | 0 |
| 1.58 | -0.09 | -5.39% | 8 | 0 | 453.00 | 27.60 | -0.66 | -2.34% | 2 | 0 |
| 0.64 | -0.83 | -56.46% | 105 | 0 | 454.00 | 26.78 | -2.41 | -8.26% | 1 | 0 |
| 0.66 | -0.59 | -47.20% | 1,085 | 0 | 455.00 | 27.18 | -10.85 | -28.53% | 16 | 0 |
| 0.75 | -0.53 | -41.41% | 64 | 0 | 456.00 | 37.48 | 0.00 | - | 1 | 0 |
| 0.67 | -0.49 | -42.24% | 264 | 0 | 457.00 | 32.59 | 0.00 | - | 1 | 0 |
| 0.51 | -0.61 | -54.46% | 216 | 0 | 457.50 | 27.08 | 0.00 | - | 242 | 0 |
| 0.52 | -0.48 | -48.00% | 102 | 0 | 458.00 | 31.70 | 0.00 | - | 2 | 0 |
| 0.33 | -0.50 | -60.24% | 180 | 0 | 460.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.20 | -0.26 | -56.52% | 110 | 0 | 465.00 | 33.94 | 0.00 | - | 4 | 0 |
| 0.13 | -0.11 | -45.83% | 23 | 0 | 470.00 | 39.05 | 0.00 | - | 2 | 0 |
| 0.07 | -0.06 | -46.15% | 64 | 0 | 475.00 | 43.33 | 0.00 | - | 2 | 0 |
| 0.06 | -0.03 | -33.33% | 160 | 0 | 480.00 | 48.35 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 23 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 172 | 0 | 505.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 43 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 89 | 0 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.