UK markets open in 7 hours 5 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.20 -6.10 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,983.45 -951.88 (-1.91%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Calls
8 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.81 | -0.48 | -4.66% | 300 | 738 | 2024-05-08 | 0.01 | -0.01 | -50.00% | 4,856 | 4,397 |
| 10.22 | -0.76 | -6.92% | 188 | 513 | 2024-05-09 | 0.02 | -0.05 | -71.43% | 4,436 | 3,610 |
| 10.04 | -1.12 | -10.04% | 627 | 4,484 | 2024-05-10 | 0.10 | -0.06 | -37.50% | 11,803 | 9,346 |
| 10.90 | -0.23 | -2.07% | 118 | 455 | 2024-05-13 | 0.26 | -0.06 | -18.75% | 4,768 | 2,968 |
| 10.56 | -0.74 | -6.55% | 64 | 82 | 2024-05-14 | 0.44 | -0.06 | -12.00% | 297 | 831 |
| 11.42 | +0.05 | +0.44% | 215 | 223 | 2024-05-15 | 0.85 | -0.06 | -6.59% | 467 | 999 |
| 10.90 | -1.02 | -8.56% | 68 | 170 | 2024-05-16 | 1.07 | -0.04 | -3.60% | 269 | 550 |
| 12.18 | -0.27 | -2.17% | 2,400 | 40,322 | 2024-05-17 | 1.23 | +0.01 | +0.82% | 7,216 | 63,581 |
| 13.70 | -0.36 | -2.56% | 34 | 3,271 | 2024-05-24 | 2.31 | -0.11 | -4.55% | 2,194 | 5,492 |
| 14.63 | -0.88 | -5.67% | 53 | 1,555 | 2024-05-31 | 3.12 | +0.07 | +2.30% | 953 | 3,448 |
| 15.90 | -0.47 | -2.87% | 42 | 422 | 2024-06-07 | 3.74 | -0.04 | -1.06% | 236 | 1,066 |
| 16.96 | -0.63 | -3.58% | 37 | 26 | 2024-06-14 | 4.58 | -0.19 | -3.98% | 58 | 280 |
| 18.26 | -0.24 | -1.30% | 163 | 12,403 | 2024-06-21 | 5.21 | +0.05 | +0.97% | 9,063 | 40,400 |
| 18.35 | -1.55 | -7.79% | 2 | 2,761 | 2024-06-28 | 5.83 | -0.01 | -0.17% | 212 | 1,538 |
| 21.25 | -0.72 | -3.28% | 210 | 4,881 | 2024-07-19 | 7.53 | +0.07 | +0.94% | 497 | 5,651 |
| 25.18 | -0.47 | -1.83% | 50 | 1,639 | 2024-08-16 | 9.52 | -0.11 | -1.14% | 129 | 1,794 |
| 30.08 | +0.40 | +1.35% | 11 | 2,057 | 2024-09-20 | 11.51 | -0.12 | -1.03% | 26 | 10,155 |
| 30.38 | 0.00 | - | 44 | 1,603 | 2024-09-30 | 12.58 | +0.35 | +2.86% | 2 | 1,789 |
| 31.68 | -0.84 | -2.58% | 2 | 656 | 2024-10-18 | 13.38 | 0.00 | - | 43 | 12,144 |
| 37.12 | 0.00 | - | 1 | 450 | 2024-11-15 | 15.30 | -0.10 | -0.65% | 16 | 1,552 |
| 40.90 | 0.00 | - | 3 | 1,956 | 2024-12-20 | 17.04 | -0.28 | -1.62% | 9 | 6,432 |
| 40.43 | 0.00 | - | 6 | 95 | 2024-12-31 | 17.53 | 0.00 | - | 8 | 706 |
| 42.62 | +0.47 | +1.12% | 1 | 3,167 | 2025-01-17 | 18.52 | +0.20 | +1.09% | 30 | 12,087 |
| 48.81 | 0.00 | - | 6 | 118 | 2025-03-21 | 21.63 | 0.00 | - | 1,038 | 4,450 |
| 38.04 | 0.00 | - | 2 | 29 | 2025-03-31 | 21.40 | 0.00 | - | 1 | 141 |
| 54.52 | -1.59 | -2.83% | 26 | 344 | 2025-06-20 | 24.21 | +0.06 | +0.25% | 1 | 6,412 |
| 66.55 | 0.00 | - | 3 | 98 | 2025-12-19 | 29.50 | -2.35 | -7.38% | 2 | 4,169 |
| 68.28 | +1.83 | +2.75% | 3 | 204 | 2026-01-16 | 30.14 | 0.00 | - | 51 | 205 |
| 72.39 | 0.00 | - | 14 | 41 | 2026-06-18 | 34.19 | 0.00 | - | 1 | 12 |
| 88.65 | -0.85 | -0.95% | 1 | 116 | 2026-12-18 | 37.50 | 0.00 | - | 3 | 1,656 |
© 2024 Yahoo. All rights reserved.