UK markets open in 7 hours 40 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.21 (+0.27%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,900.00 -1,031.72 (-2.07%)
Square, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00045000 | 2024-05-03 3:55PM EDT | 45.00 | 24.67 | 25.60 | 27.30 | 0.00 | - | 5 | 5 | 303.91% |
| SQ240510C00047000 | 2024-05-03 12:21PM EDT | 47.00 | 22.60 | 23.30 | 25.05 | 0.00 | - | 1 | 1 | 196.88% |
| SQ240510C00050000 | 2024-05-06 12:40PM EDT | 50.00 | 22.41 | 20.05 | 23.00 | 0.00 | - | 2 | 12 | 255.86% |
| SQ240510C00053000 | 2024-05-03 11:14AM EDT | 53.00 | 18.56 | 16.20 | 20.50 | 0.00 | - | 70 | 87 | 194.14% |
| SQ240510C00055000 | 2024-05-08 10:52AM EDT | 55.00 | 16.75 | 15.10 | 16.75 | -0.07 | -0.42% | 10 | 54 | 223.24% |
| SQ240510C00056000 | 2024-05-03 11:08AM EDT | 56.00 | 15.70 | 14.45 | 16.85 | 0.00 | - | 4 | 9 | 201.17% |
| SQ240510C00057000 | 2024-05-08 11:11AM EDT | 57.00 | 14.28 | 13.70 | 14.90 | +1.33 | +10.27% | 1 | 52 | 145.31% |
| SQ240510C00058000 | 2024-05-06 11:15AM EDT | 58.00 | 13.20 | 12.40 | 14.95 | 0.00 | - | 2 | 25 | 180.66% |
| SQ240510C00059000 | 2024-05-06 3:41PM EDT | 59.00 | 14.00 | 11.35 | 13.30 | 0.00 | - | 2 | 21 | 130.47% |
| SQ240510C00060000 | 2024-05-08 12:00PM EDT | 60.00 | 11.27 | 10.35 | 12.90 | -0.72 | -6.00% | 15 | 74 | 153.52% |
| SQ240510C00061000 | 2024-05-06 3:51PM EDT | 61.00 | 10.35 | 9.15 | 10.65 | -1.83 | -15.02% | 1 | 21 | 144.53% |
| SQ240510C00062000 | 2024-05-08 1:11PM EDT | 62.00 | 9.30 | 8.90 | 10.90 | -0.85 | -8.37% | 20 | 79 | 151.76% |
| SQ240510C00063000 | 2024-05-08 10:05AM EDT | 63.00 | 8.30 | 6.55 | 9.40 | -0.55 | -6.21% | 3 | 53 | 169.82% |
| SQ240510C00064000 | 2024-05-06 3:35PM EDT | 64.00 | 9.00 | 6.50 | 8.75 | 0.00 | - | 23 | 147 | 108.98% |
| SQ240510C00065000 | 2024-05-08 3:37PM EDT | 65.00 | 6.40 | 5.80 | 7.30 | -1.65 | -20.50% | 4 | 149 | 92.58% |
| SQ240510C00066000 | 2024-05-08 2:51PM EDT | 66.00 | 5.48 | 3.60 | 7.40 | -0.97 | -15.04% | 37 | 418 | 78.13% |
| SQ240510C00067000 | 2024-05-08 2:24PM EDT | 67.00 | 4.45 | 3.80 | 5.35 | -1.55 | -25.83% | 3 | 126 | 71.88% |
| SQ240510C00068000 | 2024-05-08 1:57PM EDT | 68.00 | 3.60 | 3.20 | 3.45 | -0.35 | -8.86% | 18 | 234 | 52.93% |
| SQ240510C00069000 | 2024-05-08 2:21PM EDT | 69.00 | 2.50 | 2.17 | 2.59 | -0.50 | -16.67% | 423 | 613 | 48.83% |
| SQ240510C00070000 | 2024-05-08 3:59PM EDT | 70.00 | 1.75 | 1.62 | 1.75 | -0.43 | -19.72% | 209 | 1,874 | 42.58% |
| SQ240510C00071000 | 2024-05-08 3:59PM EDT | 71.00 | 1.16 | 1.08 | 1.14 | -0.41 | -26.11% | 342 | 1,705 | 41.60% |
| SQ240510C00072000 | 2024-05-08 3:59PM EDT | 72.00 | 0.64 | 0.62 | 0.65 | -0.38 | -37.25% | 1,262 | 2,805 | 39.55% |
| SQ240510C00073000 | 2024-05-08 3:59PM EDT | 73.00 | 0.35 | 0.33 | 0.36 | -0.30 | -46.15% | 662 | 3,453 | 39.75% |
| SQ240510C00074000 | 2024-05-08 3:57PM EDT | 74.00 | 0.20 | 0.10 | 0.19 | -0.22 | -52.38% | 1,059 | 1,811 | 40.33% |
| SQ240510C00075000 | 2024-05-08 3:59PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 1,237 | 4,212 | 41.60% |
| SQ240510C00076000 | 2024-05-08 3:58PM EDT | 76.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 349 | 2,001 | 44.14% |
| SQ240510C00077000 | 2024-05-08 3:55PM EDT | 77.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 162 | 1,108 | 47.27% |
| SQ240510C00078000 | 2024-05-08 3:55PM EDT | 78.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 693 | 5,450 | 50.78% |
| SQ240510C00079000 | 2024-05-08 2:26PM EDT | 79.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 84 | 2,477 | 53.91% |
| SQ240510C00080000 | 2024-05-08 3:57PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 346 | 3,067 | 59.38% |
| SQ240510C00081000 | 2024-05-08 12:42PM EDT | 81.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 1,478 | 66.41% |
| SQ240510C00082000 | 2024-05-07 3:50PM EDT | 82.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 80 | 368 | 69.53% |
| SQ240510C00083000 | 2024-05-08 1:27PM EDT | 83.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 7 | 594 | 82.03% |
| SQ240510C00084000 | 2024-05-08 3:13PM EDT | 84.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 526 | 76.56% |
| SQ240510C00085000 | 2024-05-08 2:03PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 863 | 78.13% |
| SQ240510C00086000 | 2024-05-08 2:12PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 59 | 435 | 81.25% |
| SQ240510C00087000 | 2024-05-06 11:41AM EDT | 87.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 113 | 106.25% |
| SQ240510C00088000 | 2024-05-07 9:32AM EDT | 88.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 129 | 147.27% |
| SQ240510C00089000 | 2024-05-07 1:11PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 179 | 87.50% |
| SQ240510C00090000 | 2024-05-07 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 549 | 93.75% |
| SQ240510C00091000 | 2024-05-06 11:33AM EDT | 91.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 53 | 84 | 164.84% |
| SQ240510C00092000 | 2024-05-06 12:20PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,504 | 1,542 | 100.00% |
| SQ240510C00093000 | 2024-05-06 11:55AM EDT | 93.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 401 | 123.44% |
| SQ240510C00094000 | 2024-05-06 11:19AM EDT | 94.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 21 | 42 | 181.64% |
| SQ240510C00095000 | 2024-05-07 2:23PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 383 | 143.75% |
| SQ240510C00096000 | 2024-05-07 3:53PM EDT | 96.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 192.19% |
| SQ240510C00098000 | 2024-05-02 3:48PM EDT | 98.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 52 | 202.34% |
| SQ240510C00100000 | 2024-05-03 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 448 | 128.13% |
| SQ240510C00105000 | 2024-05-03 9:41AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 170.31% |
| SQ240510C00110000 | 2024-05-03 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 221 | 257.81% |
| SQ240510C00115000 | 2024-05-03 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 223 | 281.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-02 3:29PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 8 | 66 | 291.41% |
| SQ240510P00049000 | 2024-05-01 2:43PM EDT | 49.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 207 | 206.25% |
| SQ240510P00049500 | 2024-05-02 9:47AM EDT | 49.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 3 | 157.81% |
| SQ240510P00050000 | 2024-05-06 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 218 | 146.88% |
| SQ240510P00051000 | 2024-05-06 9:48AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 131.25% |
| SQ240510P00052000 | 2024-05-03 1:54PM EDT | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 137.50% |
| SQ240510P00053000 | 2024-05-08 3:48PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 115.63% |
| SQ240510P00054000 | 2024-05-03 1:02PM EDT | 54.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 250 | 143.75% |
| SQ240510P00055000 | 2024-05-08 2:51PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 667 | 115.63% |
| SQ240510P00056000 | 2024-05-08 9:45AM EDT | 56.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 115.63% |
| SQ240510P00057000 | 2024-05-08 9:41AM EDT | 57.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 93 | 107.81% |
| SQ240510P00058000 | 2024-05-08 2:20PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 103 | 93.75% |
| SQ240510P00059000 | 2024-05-07 3:32PM EDT | 59.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 548 | 92.97% |
| SQ240510P00060000 | 2024-05-08 3:44PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 1,427 | 79.69% |
| SQ240510P00061000 | 2024-05-08 2:49PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 666 | 73.44% |
| SQ240510P00062000 | 2024-05-08 10:20AM EDT | 62.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 620 | 71.09% |
| SQ240510P00063000 | 2024-05-07 2:44PM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 85 | 388 | 65.63% |
| SQ240510P00064000 | 2024-05-08 3:39PM EDT | 64.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 32 | 270 | 58.20% |
| SQ240510P00065000 | 2024-05-08 3:22PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 130 | 1,400 | 52.34% |
| SQ240510P00066000 | 2024-05-08 3:35PM EDT | 66.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 71 | 600 | 49.61% |
| SQ240510P00067000 | 2024-05-08 3:45PM EDT | 67.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 168 | 1,558 | 45.12% |
| SQ240510P00068000 | 2024-05-08 3:52PM EDT | 68.00 | 0.13 | 0.14 | 0.16 | -0.07 | -35.00% | 113 | 1,567 | 42.58% |
| SQ240510P00069000 | 2024-05-08 3:59PM EDT | 69.00 | 0.29 | 0.27 | 0.40 | -0.04 | -12.12% | 194 | 1,034 | 46.29% |
| SQ240510P00070000 | 2024-05-08 3:55PM EDT | 70.00 | 0.52 | 0.52 | 0.65 | -0.07 | -11.86% | 502 | 3,436 | 44.24% |
| SQ240510P00071000 | 2024-05-08 3:59PM EDT | 71.00 | 0.92 | 0.86 | 1.00 | +0.02 | +2.22% | 305 | 1,015 | 41.60% |
| SQ240510P00072000 | 2024-05-08 3:59PM EDT | 72.00 | 1.45 | 1.40 | 1.48 | +0.06 | +4.32% | 177 | 723 | 38.28% |
| SQ240510P00073000 | 2024-05-08 3:03PM EDT | 73.00 | 2.23 | 2.09 | 2.44 | +0.20 | +9.85% | 65 | 334 | 50.05% |
| SQ240510P00074000 | 2024-05-08 2:35PM EDT | 74.00 | 2.92 | 2.46 | 3.45 | +0.34 | +13.18% | 10 | 413 | 62.40% |
| SQ240510P00075000 | 2024-05-08 3:57PM EDT | 75.00 | 3.78 | 2.96 | 5.00 | +0.29 | +8.31% | 42 | 912 | 99.61% |
| SQ240510P00076000 | 2024-05-08 1:42PM EDT | 76.00 | 4.75 | 3.00 | 5.75 | +0.31 | +6.98% | 1 | 593 | 99.22% |
| SQ240510P00077000 | 2024-05-08 3:55PM EDT | 77.00 | 5.70 | 4.75 | 6.30 | +1.00 | +21.28% | 6 | 342 | 84.38% |
| SQ240510P00078000 | 2024-05-07 9:32AM EDT | 78.00 | 4.75 | 5.75 | 7.85 | 0.00 | - | 1 | 49 | 124.90% |
| SQ240510P00079000 | 2024-05-03 3:40PM EDT | 79.00 | 9.43 | 6.60 | 8.60 | 0.00 | - | 2 | 24 | 120.70% |
| SQ240510P00080000 | 2024-05-08 3:46PM EDT | 80.00 | 8.70 | 8.65 | 9.35 | +0.30 | +3.57% | 167 | 42 | 82.42% |
| SQ240510P00081000 | 2024-05-08 3:14PM EDT | 81.00 | 9.65 | 9.50 | 11.50 | -3.35 | -25.77% | 25 | 8 | 131.84% |
| SQ240510P00082000 | 2024-05-08 3:24PM EDT | 82.00 | 10.60 | 10.45 | 11.25 | -1.43 | -11.89% | 7 | 3 | 121.48% |
| SQ240510P00083000 | 2024-05-08 3:06PM EDT | 83.00 | 11.60 | 10.75 | 12.55 | +1.56 | +15.54% | 9 | 3 | 151.37% |
| SQ240510P00084000 | 2024-05-08 3:14PM EDT | 84.00 | 12.56 | 11.75 | 13.85 | -2.79 | -18.18% | 28 | 10 | 178.61% |
| SQ240510P00085000 | 2024-05-08 3:06PM EDT | 85.00 | 13.85 | 13.60 | 14.15 | +0.50 | +3.75% | 9 | 3 | 81.25% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 18.95 | 21.75 | 0.00 | - | - | 7 | 405.18% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 19.15 | 21.00 | 0.00 | - | - | 1 | 361.33% |
| SQ240510P00088000 | 2024-05-08 9:44AM EDT | 88.00 | 16.40 | 15.65 | 17.60 | +6.25 | +61.58% | 1 | 1 | 192.19% |
| SQ240510P00089000 | 2024-05-03 11:34AM EDT | 89.00 | 17.80 | 16.70 | 19.00 | 0.00 | - | 1 | 0 | 226.66% |
| SQ240510P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 19.50 | 17.70 | 20.00 | 0.00 | - | 6 | 0 | 233.98% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 24.30 | 26.45 | 0.00 | - | - | 5 | 453.03% |
| SQ240510P00093000 | 2024-05-03 10:25AM EDT | 93.00 | 21.30 | 21.20 | 22.50 | 0.00 | - | 6 | 0 | 217.38% |
| SQ240510P00095000 | 2024-05-03 10:39AM EDT | 95.00 | 22.70 | 23.50 | 24.30 | 0.00 | - | 6 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.