UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.49 +1.48 (+1.66%) GOLD FUTURES
1,786.40 +13.50 (+0.76%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,729.75 +354.25 (+1.83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Calls
8 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.49 | -98.00% | 62,674 | 4,932 | 2022-08-08 | 3.82 | -0.35 | -8.39% | 58,990 | 1,145 |
| 1.55 | -0.48 | -23.65% | 27,766 | 2,598 | 2022-08-10 | 5.47 | -0.24 | -4.20% | 9,446 | 564 |
| 2.37 | -0.41 | -14.75% | 29,171 | 6,036 | 2022-08-12 | 6.20 | -0.16 | -2.52% | 8,923 | 1,016 |
| 2.69 | -0.71 | -20.88% | 3,255 | 1,272 | 2022-08-15 | 6.84 | +0.35 | +5.39% | 1,498 | 120 |
| 3.39 | -0.21 | -5.83% | 427 | 680 | 2022-08-17 | 7.52 | +0.22 | +3.01% | 182 | 141 |
| 4.05 | -0.40 | -8.99% | 16,227 | 34,670 | 2022-08-19 | 8.03 | +0.07 | +0.88% | 3,330 | 10,746 |
| 4.11 | -0.40 | -8.87% | 617 | 767 | 2022-08-22 | 8.80 | +0.85 | +10.69% | 148 | 99 |
| 4.87 | -0.18 | -3.56% | 100 | 284 | 2022-08-24 | 8.84 | +0.08 | +0.91% | 105 | 198 |
| 5.36 | -0.90 | -14.38% | 1,814 | 2,326 | 2022-08-26 | 9.67 | +0.44 | +4.77% | 383 | 198 |
| 5.50 | -1.01 | -15.51% | 203 | 345 | 2022-08-29 | 10.28 | +0.58 | +5.98% | 76 | 101 |
| 6.23 | -0.37 | -5.61% | 93 | 453 | 2022-08-31 | 10.58 | +0.47 | +4.65% | 211 | 122 |
| 6.94 | -0.37 | -5.06% | 236 | 580 | 2022-09-02 | 10.60 | +0.56 | +5.58% | 329 | 319 |
| 6.75 | -0.46 | -6.38% | 447 | 182 | 2022-09-06 | 11.23 | +0.57 | +5.35% | 161 | 193 |
| 7.29 | -0.09 | -1.22% | 7 | 55 | 2022-09-07 | 10.74 | -0.12 | -1.10% | 3 | 53 |
| 7.38 | -0.57 | -7.17% | 41 | 493 | 2022-09-09 | 11.41 | -0.15 | -1.30% | 176 | 50 |
| 7.83 | -0.93 | -10.62% | 7 | 22 | 2022-09-12 | 11.15 | -1.21 | -9.79% | 96 | 51 |
| 9.19 | -0.31 | -3.26% | 5,562 | 65,370 | 2022-09-16 | 12.34 | -0.11 | -0.88% | 3,834 | 56,294 |
| 9.68 | -1.02 | -9.53% | 177 | 25 | 2022-09-23 | 13.70 | -0.31 | -2.21% | 38 | 203 |
| 11.14 | -0.41 | -3.55% | 647 | 3,490 | 2022-09-30 | 14.89 | -0.96 | -6.06% | 512 | 2,570 |
| 13.40 | -0.98 | -6.82% | 2,379 | 2,128 | 2022-10-21 | 16.90 | +0.34 | +2.05% | 3,284 | 1,931 |
| 16.76 | -0.94 | -5.31% | 158 | 948 | 2022-11-18 | 19.70 | +0.37 | +1.91% | 602 | 412 |
| 19.28 | -0.13 | -0.67% | 218 | 10,735 | 2022-12-16 | 21.85 | -0.15 | -0.68% | 112 | 4,156 |
| 21.00 | -0.64 | -2.96% | 24 | 914 | 2022-12-30 | 22.78 | -0.17 | -0.74% | 129 | 1,115 |
| 22.42 | -0.77 | -3.32% | 36 | 8,496 | 2023-01-20 | 24.00 | +0.30 | +1.27% | 101 | 4,588 |
| 27.77 | +0.47 | +1.72% | 17 | 1,121 | 2023-03-17 | 26.79 | -0.76 | -2.76% | 34 | 276 |
| 25.27 | 0.00 | - | 1 | 255 | 2023-03-31 | 27.60 | 0.00 | - | 11 | 205 |
| 33.52 | -0.03 | -0.09% | 40 | 1,118 | 2023-06-16 | 31.78 | +0.20 | +0.63% | 24 | 1,706 |
| 31.18 | 0.00 | - | 3 | 56 | 2023-06-30 | 32.12 | 0.00 | - | 1 | 4 |
| 41.83 | +1.03 | +2.52% | 2 | 445 | 2023-09-15 | 33.75 | 0.00 | - | 1 | 57 |
| 44.03 | -0.71 | -1.59% | 1 | 300 | 2023-12-15 | 36.30 | -1.56 | -4.12% | 17 | 3,124 |
| 45.55 | -0.59 | -1.28% | 5 | 3,872 | 2024-01-19 | 38.25 | 0.00 | - | 8 | 2,716 |
| 52.58 | +0.58 | +1.12% | 34 | 123 | 2024-06-21 | 40.36 | -1.49 | -3.56% | 38 | 52 |
© 2022 Yahoo. All rights reserved.
