UK markets open in 7 hours 48 minutes
NIKKEI 225
27,885.87 0.00 (0.00%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.51 +0.26 (+0.35%) GOLD FUTURES
1,782.60 +0.20 (+0.01%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
14,079.63 +5.12 (+0.04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Calls
7 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.75 | -4.90 | -64.05% | 7,204 | 329 | 2022-12-07 | 0.85 | +0.61 | +254.17% | 31,311 | 4,623 |
| 3.37 | -3.80 | -53.00% | 3,140 | 1,082 | 2022-12-08 | 1.37 | +0.93 | +211.36% | 8,419 | 672 |
| 3.88 | -4.40 | -53.14% | 9,328 | 2,851 | 2022-12-09 | 2.00 | +1.31 | +189.86% | 29,588 | 9,199 |
| 4.32 | -4.21 | -49.36% | 950 | 882 | 2022-12-12 | 2.41 | +1.47 | +156.38% | 4,465 | 4,281 |
| 6.15 | -3.16 | -33.94% | 365 | 48 | 2022-12-13 | 4.05 | +2.01 | +98.53% | 640 | 155 |
| 6.90 | -3.48 | -33.53% | 394 | 587 | 2022-12-14 | 4.91 | +2.16 | +78.55% | 3,579 | 30,979 |
| 6.56 | -4.68 | -41.64% | 565 | 74 | 2022-12-15 | 5.45 | +2.57 | +89.24% | 301 | 545 |
| 7.46 | -3.58 | -32.43% | 7,893 | 54,960 | 2022-12-16 | 5.30 | +2.11 | +66.14% | 16,397 | 112,810 |
| 8.02 | -2.98 | -27.09% | 418 | 1,446 | 2022-12-23 | 6.19 | +2.37 | +62.04% | 2,708 | 3,184 |
| 8.98 | -3.23 | -26.45% | 1,950 | 2,479 | 2022-12-30 | 6.81 | +2.27 | +50.00% | 2,088 | 17,723 |
| 10.03 | -3.01 | -23.08% | 184 | 874 | 2023-01-06 | 7.73 | +2.40 | +45.03% | 520 | 477 |
| 11.29 | -3.82 | -25.28% | 127 | 14 | 2023-01-13 | 8.97 | +2.18 | +32.11% | 739 | 204 |
| 12.22 | -3.30 | -21.26% | 1,669 | 27,431 | 2023-01-20 | 9.45 | +2.33 | +32.72% | 6,979 | 54,617 |
| 15.95 | -3.45 | -17.78% | 81 | 1,866 | 2023-02-17 | 12.35 | +2.43 | +24.50% | 1,270 | 7,906 |
| 18.95 | -3.24 | -14.60% | 325 | 13,797 | 2023-03-17 | 14.61 | +2.53 | +20.94% | 1,279 | 66,816 |
| 20.37 | -2.73 | -11.82% | 14 | 304 | 2023-03-31 | 16.15 | +2.90 | +21.89% | 72 | 1,724 |
| 26.50 | -3.60 | -11.96% | 150 | 11,909 | 2023-06-16 | 19.79 | +2.01 | +11.30% | 1,699 | 35,813 |
| 33.41 | 0.00 | - | 7 | 10,036 | 2023-06-30 | 20.37 | +2.17 | +11.92% | 63 | 3,395 |
| 33.14 | -4.46 | -11.86% | 1 | 1,025 | 2023-09-15 | 23.67 | +2.25 | +10.50% | 180 | 4,907 |
| 34.00 | -7.01 | -17.09% | 4 | 157 | 2023-09-29 | 21.80 | 0.00 | - | 67 | 278 |
| 43.75 | 0.00 | - | 2 | 6,759 | 2023-12-15 | 26.55 | +1.95 | +7.93% | 12 | 16,682 |
| 40.87 | -2.80 | -6.41% | 6 | 8,863 | 2024-01-19 | 27.00 | +2.00 | +8.00% | 21 | 6,683 |
| 43.53 | 0.00 | - | 4 | 7 | 2024-03-15 | 28.65 | +3.01 | +11.74% | 4 | 1,035 |
| 52.37 | 0.00 | - | 1 | 10,967 | 2024-06-21 | 30.70 | +2.09 | +7.31% | 1,006 | 7,326 |
| 54.58 | -5.15 | -8.62% | 2 | 844 | 2024-12-20 | 31.63 | 0.00 | - | 20 | 5,130 |
| 55.33 | -7.09 | -11.36% | 15 | 841 | 2025-01-17 | 33.90 | +2.04 | +6.40% | 10 | 1,937 |
© 2022 Yahoo. All rights reserved.
