UK markets open in 6 hours 19 minutes
NIKKEI 225
38,911.28 +123.90 (+0.32%) HANG SENG
19,553.61 +177.11 (+0.91%) CRUDE OIL
79.89 -0.17 (-0.21%) GOLD FUTURES
2,427.50 +10.10 (+0.42%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,239.95 -414.45 (-0.79%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00080000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 440 | 1,332 | 50.20% |
| SQ240531C00080000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.33 | -0.03 | -9.38% | 284 | 740 | 45.56% |
| SQ240607C00080000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.63 | 0.55 | 0.58 | +0.07 | +12.50% | 37 | 199 | 43.07% |
| SQ240614C00080000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 0.98 | 0.66 | 0.93 | +0.12 | +13.95% | 58 | 287 | 43.60% |
| SQ240621C00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.19 | 1.16 | 1.27 | +0.04 | +3.48% | 736 | 6,656 | 43.92% |
| SQ240628C00080000 | 2024-05-17 3:31PM EDT | 2024-06-28 | 1.51 | 1.23 | 1.47 | +0.11 | +7.86% | 21 | 23 | 42.53% |
| SQ240719C00080000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.24 | 2.18 | 2.38 | +0.04 | +1.82% | 239 | 2,382 | 43.49% |
| SQ240816C00080000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 4.40 | 3.90 | 6.20 | +4.40 | - | 4 | - | 55.93% |
| SQ240920C00080000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 5.30 | 5.15 | 5.30 | +0.13 | +2.51% | 201 | 3,938 | 48.91% |
| SQ241220C00080000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 8.56 | 8.25 | 8.75 | +0.26 | +3.13% | 21 | 662 | 51.75% |
| SQ250117C00080000 | 2024-05-17 12:30PM EDT | 2025-01-17 | 9.69 | 8.85 | 9.30 | +0.73 | +8.15% | 4 | 3,708 | 51.12% |
| SQ250321C00080000 | 2024-05-17 3:06PM EDT | 2025-03-21 | 10.90 | 10.75 | 11.05 | -0.10 | -0.91% | 2 | 80 | 52.47% |
| SQ250620C00080000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 13.20 | 12.45 | 13.90 | +0.20 | +1.54% | 14 | 2,190 | 53.64% |
| SQ260116C00080000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 17.60 | 17.20 | 17.65 | +0.10 | +0.57% | 33 | 4,309 | 54.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00080000 | 2024-05-17 1:24PM EDT | 2024-05-24 | 7.14 | 7.00 | 8.15 | -0.84 | -10.53% | 6 | 43 | 75.20% |
| SQ240531P00080000 | 2024-05-15 3:16PM EDT | 2024-05-31 | 8.30 | 7.10 | 9.05 | 0.00 | - | 16 | 38 | 73.83% |
| SQ240607P00080000 | 2024-05-15 9:39AM EDT | 2024-06-07 | 7.92 | 6.95 | 8.50 | +7.92 | - | 1 | 1 | 47.31% |
| SQ240614P00080000 | 2024-05-15 9:39AM EDT | 2024-06-14 | 8.04 | 7.85 | 8.90 | +8.04 | - | 1 | 9 | 47.66% |
| SQ240621P00080000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 8.41 | 8.25 | 8.75 | -0.79 | -8.59% | 111 | 2,607 | 39.99% |
| SQ240628P00080000 | 2024-05-16 2:40PM EDT | 2024-06-28 | 9.05 | 8.50 | 9.70 | +9.05 | - | - | 52 | 48.68% |
| SQ240719P00080000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 9.35 | 9.20 | 9.45 | -1.35 | -12.62% | 3 | 586 | 36.94% |
| SQ240920P00080000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 11.16 | 11.30 | 11.75 | -0.74 | -6.22% | 44 | 622 | 40.99% |
| SQ241220P00080000 | 2024-05-17 1:38PM EDT | 2024-12-20 | 13.55 | 13.55 | 13.95 | -0.40 | -2.87% | 6 | 896 | 41.35% |
| SQ250117P00080000 | 2024-05-17 2:16PM EDT | 2025-01-17 | 14.30 | 14.00 | 14.55 | -0.22 | -1.52% | 77 | 4,484 | 41.48% |
| SQ250321P00080000 | 2024-05-13 12:38PM EDT | 2025-03-21 | 16.43 | 14.45 | 16.55 | 0.00 | - | 1 | 36 | 44.57% |
| SQ250620P00080000 | 2024-05-13 12:38PM EDT | 2025-06-20 | 17.83 | 16.70 | 18.00 | 0.00 | - | 1 | 147 | 43.96% |
| SQ260116P00080000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 20.09 | 19.10 | 19.70 | 0.00 | - | 8 | 121 | 40.14% |
© 2024 Yahoo. All rights reserved.