UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.70 -7.50 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,209.00 -1,189.55 (-2.36%)
Square, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.67 | 0.00 | - | 5 | 5 | 45.00 | 0.03 | 0.00 | - | 8 | 66 |
| 22.60 | 0.00 | - | 1 | 1 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 49.00 | 0.15 | 0.00 | - | - | 207 |
| - | - | - | - | - | 49.50 | 0.12 | 0.00 | - | - | 3 |
| 22.41 | 0.00 | - | 2 | 12 | 50.00 | 0.01 | 0.00 | - | 8 | 218 |
| - | - | - | - | - | 51.00 | 0.01 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 52.00 | 0.04 | 0.00 | - | 1 | 61 |
| 18.56 | 0.00 | - | 70 | 87 | 53.00 | 0.01 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | 11 | 250 |
| 16.75 | -0.07 | -0.42% | 10 | 54 | 55.00 | 0.01 | 0.00 | - | 1 | 667 |
| 15.70 | 0.00 | - | 4 | 9 | 56.00 | 0.01 | 0.00 | - | 5 | 54 |
| 14.28 | +1.33 | +10.27% | 1 | 52 | 57.00 | 0.04 | +0.02 | +100.00% | 1 | 93 |
| 13.20 | 0.00 | - | 2 | 25 | 58.00 | 0.01 | 0.00 | - | 59 | 103 |
| 14.00 | 0.00 | - | 2 | 21 | 59.00 | 0.01 | 0.00 | - | 1 | 548 |
| 11.27 | -0.72 | -6.00% | 15 | 74 | 60.00 | 0.01 | 0.00 | - | 24 | 1,427 |
| 10.35 | -1.83 | -15.02% | 1 | 21 | 61.00 | 0.02 | +0.01 | +100.00% | 5 | 666 |
| 9.30 | -0.85 | -8.37% | 20 | 79 | 62.00 | 0.02 | 0.00 | - | 16 | 620 |
| 8.30 | -0.55 | -6.21% | 3 | 53 | 63.00 | 0.02 | 0.00 | - | 85 | 388 |
| 9.00 | 0.00 | - | 23 | 147 | 64.00 | 0.03 | -0.01 | -25.00% | 32 | 270 |
| 6.40 | -1.65 | -20.50% | 4 | 149 | 65.00 | 0.04 | 0.00 | - | 130 | 1,400 |
| 5.48 | -0.97 | -15.04% | 37 | 418 | 66.00 | 0.06 | -0.01 | -14.29% | 71 | 600 |
| 4.45 | -1.55 | -25.83% | 3 | 126 | 67.00 | 0.08 | -0.03 | -27.27% | 168 | 1,558 |
| 3.60 | -0.35 | -8.86% | 18 | 234 | 68.00 | 0.13 | -0.07 | -35.00% | 113 | 1,567 |
| 2.50 | -0.50 | -16.67% | 423 | 613 | 69.00 | 0.29 | -0.04 | -12.12% | 194 | 1,034 |
| 1.75 | -0.43 | -19.72% | 209 | 1,874 | 70.00 | 0.52 | -0.07 | -11.86% | 502 | 3,436 |
| 1.16 | -0.41 | -26.11% | 342 | 1,705 | 71.00 | 0.92 | +0.02 | +2.22% | 305 | 1,015 |
| 0.64 | -0.38 | -37.25% | 1,262 | 2,805 | 72.00 | 1.45 | +0.06 | +4.32% | 177 | 723 |
| 0.35 | -0.30 | -46.15% | 662 | 3,453 | 73.00 | 2.23 | +0.20 | +9.85% | 65 | 334 |
| 0.20 | -0.22 | -52.38% | 1,059 | 1,811 | 74.00 | 2.92 | +0.34 | +13.18% | 10 | 413 |
| 0.10 | -0.16 | -61.54% | 1,237 | 4,212 | 75.00 | 3.78 | +0.29 | +8.31% | 42 | 912 |
| 0.06 | -0.09 | -60.00% | 349 | 2,001 | 76.00 | 4.75 | +0.31 | +6.98% | 1 | 593 |
| 0.04 | -0.05 | -55.56% | 162 | 1,108 | 77.00 | 5.70 | +1.00 | +21.28% | 6 | 342 |
| 0.02 | -0.04 | -66.67% | 693 | 5,450 | 78.00 | 4.75 | 0.00 | - | 1 | 49 |
| 0.01 | -0.03 | -75.00% | 84 | 2,477 | 79.00 | 9.43 | 0.00 | - | 2 | 24 |
| 0.02 | -0.01 | -33.33% | 346 | 3,067 | 80.00 | 8.70 | +0.30 | +3.57% | 167 | 42 |
| 0.02 | -0.01 | -33.33% | 4 | 1,478 | 81.00 | 9.65 | -3.35 | -25.77% | 25 | 8 |
| 0.03 | 0.00 | - | 80 | 368 | 82.00 | 10.60 | -1.43 | -11.89% | 7 | 3 |
| 0.01 | 0.00 | - | 7 | 594 | 83.00 | 11.60 | +1.56 | +15.54% | 9 | 3 |
| 0.01 | -0.01 | -50.00% | 3 | 526 | 84.00 | 12.56 | -2.79 | -18.18% | 28 | 10 |
| 0.02 | 0.00 | - | 27 | 863 | 85.00 | 13.85 | +0.50 | +3.75% | 9 | 3 |
| 0.01 | -0.03 | -75.00% | 59 | 435 | 86.00 | 8.85 | 0.00 | - | - | 7 |
| 0.01 | 0.00 | - | 1 | 113 | 87.00 | 9.30 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 129 | 88.00 | 16.40 | +6.25 | +61.58% | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 179 | 89.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 549 | 90.00 | 19.50 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 53 | 84 | 91.00 | 12.35 | 0.00 | - | - | 5 |
| 0.01 | 0.00 | - | 1,504 | 1,542 | 92.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 74 | 401 | 93.00 | 21.30 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 21 | 42 | 94.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 383 | 95.00 | 22.70 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 74 | 96.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 52 | 98.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 448 | 100.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 41 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 221 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 223 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.