UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.59 -0.17 (-0.19%) GOLD FUTURES
1,805.20 0.00 (0.00%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,721.94 +364.57 (+1.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Calls
8 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.72 | +1.29 | +3.27% | 29 | 91 | 2022-08-08 | 0.02 | 0.00 | - | 5 | 3,693 |
| 43.86 | +1.98 | +4.73% | 3 | 80 | 2022-08-10 | 0.01 | 0.00 | - | 250 | 2,567 |
| 44.66 | +1.24 | +2.86% | 2 | 50 | 2022-08-12 | 0.03 | -0.01 | -25.00% | 110 | 5,027 |
| 45.29 | +5.17 | +12.89% | 16 | 199 | 2022-08-15 | 0.04 | -0.03 | -42.86% | 20 | 533 |
| 44.54 | +1.03 | +2.37% | 2 | 59 | 2022-08-17 | 0.09 | -0.03 | -25.00% | 12 | 752 |
| 40.55 | -1.85 | -4.36% | 117 | 28,318 | 2022-08-19 | 0.14 | -0.04 | -22.22% | 12,117 | 102,773 |
| 41.10 | +8.92 | +27.72% | 9 | 257 | 2022-08-22 | 0.23 | -0.05 | -17.86% | 22 | 985 |
| 30.08 | 0.00 | - | 26 | 66 | 2022-08-24 | 0.30 | -0.03 | -9.09% | 352 | 523 |
| 40.32 | 0.00 | - | 1 | 101 | 2022-08-26 | 0.45 | -0.05 | -10.00% | 500 | 5,079 |
| 40.32 | 0.00 | - | 14 | 11 | 2022-08-29 | 0.55 | -0.09 | -14.06% | 7 | 196 |
| 24.25 | 0.00 | - | - | 1 | 2022-08-31 | 0.73 | +0.01 | +1.39% | 53 | 6,310 |
| 43.78 | +2.04 | +4.89% | 3 | 61 | 2022-09-02 | 0.90 | -0.01 | -1.10% | 129 | 10,904 |
| 44.55 | 0.00 | - | 1 | 1 | 2022-09-06 | 0.99 | +0.01 | +1.02% | 8 | 153 |
| - | - | - | - | - | 2022-09-07 | 1.03 | -0.23 | -18.25% | 3 | 29 |
| 44.63 | 0.00 | - | 2 | 62 | 2022-09-09 | 1.25 | +0.03 | +2.46% | 80 | 73 |
| 42.94 | 0.00 | - | 1 | 1 | 2022-09-12 | 1.42 | +0.07 | +5.19% | 59 | 8 |
| 43.48 | +0.52 | +1.21% | 49 | 11,889 | 2022-09-16 | 1.74 | +0.01 | +0.58% | 6,815 | 99,174 |
| - | - | - | - | - | 2022-09-23 | 2.36 | -0.04 | -1.67% | 36 | 51 |
| 47.50 | +3.08 | +6.93% | 3 | 1,177 | 2022-09-30 | 2.87 | +0.05 | +1.77% | 233 | 4,215 |
| 45.75 | -0.98 | -2.10% | 19 | 1,395 | 2022-10-21 | 4.32 | +0.02 | +0.47% | 761 | 18,882 |
| 52.29 | +2.32 | +4.64% | 49 | 1,692 | 2022-11-18 | 6.35 | +0.10 | +1.60% | 139 | 1,605 |
| 50.04 | +0.04 | +0.08% | 13 | 7,426 | 2022-12-16 | 8.02 | +0.20 | +2.56% | 197 | 146,491 |
| 52.55 | +0.14 | +0.27% | 1 | 262 | 2022-12-30 | 9.00 | +0.33 | +3.81% | 18 | 2,604 |
| 52.49 | -1.29 | -2.40% | 48 | 5,950 | 2023-01-20 | 9.77 | +0.18 | +1.88% | 86 | 27,989 |
| 59.94 | +1.65 | +2.83% | 1 | 3,940 | 2023-03-17 | 12.45 | +0.28 | +2.30% | 58 | 15,699 |
| 57.82 | +0.32 | +0.56% | 1 | 108 | 2023-03-31 | 13.08 | +0.68 | +5.48% | 3 | 667 |
| 62.38 | -2.17 | -3.36% | 2 | 2,873 | 2023-06-16 | 14.97 | -0.96 | -6.03% | 6 | 11,201 |
| 58.86 | 0.00 | - | 3 | 8 | 2023-06-30 | 15.80 | 0.00 | - | 7 | 188 |
| - | - | - | - | - | 2023-09-15 | 18.03 | 0.00 | - | 3 | 6 |
| 71.45 | -0.55 | -0.76% | 1 | 508 | 2023-12-15 | 20.10 | -0.32 | -1.57% | 10 | 11,742 |
| 73.58 | +0.57 | +0.78% | 1 | 555 | 2024-01-19 | 21.75 | -0.45 | -2.03% | 23 | 4,651 |
| 78.65 | 0.00 | - | 21 | 106 | 2024-06-21 | 23.56 | -1.21 | -4.88% | 1 | 541 |
© 2022 Yahoo. All rights reserved.
