UK markets open in 7 hours 51 minutes
NIKKEI 225
27,885.87 0.00 (0.00%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.47 +0.22 (+0.30%) GOLD FUTURES
1,783.20 +0.80 (+0.04%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
14,085.11 +15.60 (+0.11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Calls
7 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.66 | -8.63 | -21.42% | 12 | 34 | 2022-12-07 | 0.01 | 0.00 | - | 1 | 275 |
| - | - | - | - | - | 2022-12-08 | 0.01 | 0.00 | - | 45 | 195 |
| 31.75 | -5.10 | -13.84% | 23 | 60 | 2022-12-09 | 0.01 | -0.01 | -50.00% | 15 | 3,407 |
| 39.16 | 0.00 | - | 25 | 44 | 2022-12-12 | 0.02 | +0.01 | +100.00% | 31 | 982 |
| - | - | - | - | - | 2022-12-13 | 0.06 | +0.02 | +50.00% | 100 | 100 |
| 32.20 | -10.22 | -24.09% | 6 | 53 | 2022-12-14 | 0.13 | +0.04 | +44.44% | 18 | 289 |
| - | - | - | - | - | 2022-12-15 | 0.20 | +0.08 | +66.67% | 22 | 17 |
| 30.99 | -8.45 | -21.42% | 80 | 7,349 | 2022-12-16 | 0.22 | +0.07 | +46.67% | 2,931 | 61,454 |
| 42.89 | 0.00 | - | 1 | 46 | 2022-12-23 | 0.46 | +0.18 | +64.29% | 2,557 | 1,701 |
| 32.55 | -6.32 | -16.26% | 57 | 491 | 2022-12-30 | 0.69 | +0.23 | +50.00% | 691 | 16,708 |
| 37.98 | 0.00 | - | 4 | 20 | 2023-01-06 | 1.06 | +0.31 | +41.33% | 563 | 583 |
| - | - | - | - | - | 2023-01-13 | 1.70 | +0.55 | +47.83% | 117 | 88 |
| 39.36 | 0.00 | - | 10 | 2,098 | 2023-01-20 | 2.02 | +0.57 | +39.31% | 6,790 | 55,598 |
| 37.55 | -6.89 | -15.50% | 11 | 534 | 2023-02-17 | 3.99 | +0.86 | +27.48% | 783 | 22,544 |
| 44.68 | 0.00 | - | 15 | 1,153 | 2023-03-17 | 5.72 | +0.97 | +20.42% | 689 | 86,458 |
| 47.66 | 0.00 | - | 80 | 230 | 2023-03-31 | 6.66 | +1.12 | +20.22% | 3,121 | 6,038 |
| 46.23 | -6.32 | -12.03% | 10 | 838 | 2023-06-16 | 10.21 | +1.29 | +14.46% | 170 | 43,720 |
| 55.17 | 0.00 | - | 30 | 81 | 2023-06-30 | 10.33 | +0.54 | +5.52% | 7 | 1,998 |
| 53.75 | -4.11 | -7.10% | 14 | 702 | 2023-09-15 | 13.50 | +1.25 | +10.20% | 103 | 75,461 |
| 54.11 | +4.36 | +8.76% | 1 | 1 | 2023-09-29 | 12.55 | 0.00 | - | 1 | 5,060 |
| 61.76 | 0.00 | - | 8 | 822 | 2023-12-15 | 16.34 | +2.15 | +15.15% | 76 | 5,716 |
| 58.76 | -5.74 | -8.90% | 52 | 937 | 2024-01-19 | 16.90 | +1.66 | +10.89% | 5 | 7,455 |
| 66.55 | 0.00 | - | 1 | 1 | 2024-03-15 | 18.26 | +2.16 | +13.42% | 1 | 116 |
| 67.35 | 0.00 | - | 40 | 106 | 2024-06-21 | 20.00 | +2.00 | +11.11% | 7 | 8,948 |
| 79.94 | 0.00 | - | 1 | 117 | 2024-12-20 | 22.45 | +1.76 | +8.51% | 2,500 | 1,730 |
| 84.29 | 0.00 | - | 13 | 141 | 2025-01-17 | 22.33 | 0.00 | - | 1 | 1,205 |
© 2022 Yahoo. All rights reserved.
