UK markets open in 4 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,496.14 +289.01 (+1.59%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,311.70 +2.10 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,233.95 +1,660.26 (+3.64%)
Square, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517C00037500 | 2024-04-26 10:19AM EDT | 37.50 | 38.15 | 31.00 | 34.35 | 0.00 | - | 1 | 1 | 262.21% |
| SQ240517C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 32.51 | 28.35 | 31.85 | 0.00 | - | 1 | 57 | 240.33% |
| SQ240517C00042500 | 2024-02-23 4:07PM EDT | 42.50 | 37.72 | 38.10 | 39.70 | 0.00 | - | 3 | 18 | 522.51% |
| SQ240517C00045000 | 2024-04-22 3:50PM EDT | 45.00 | 26.85 | 23.35 | 26.90 | 0.00 | - | 1 | 128 | 202.34% |
| SQ240517C00047500 | 2024-05-01 10:45AM EDT | 47.50 | 19.42 | 21.05 | 24.30 | 0.00 | - | 3 | 41 | 179.79% |
| SQ240517C00050000 | 2024-05-02 12:11PM EDT | 50.00 | 18.80 | 18.55 | 22.05 | +1.54 | +8.92% | 1 | 150 | 50.00% |
| SQ240517C00055000 | 2024-05-02 10:34AM EDT | 55.00 | 14.00 | 14.10 | 17.50 | +1.02 | +7.86% | 32 | 245 | 91.60% |
| SQ240517C00057500 | 2024-05-01 12:13PM EDT | 57.50 | 11.10 | 11.45 | 15.45 | 0.00 | - | 2 | 166 | 84.77% |
| SQ240517C00060000 | 2024-05-02 3:54PM EDT | 60.00 | 11.50 | 10.80 | 12.20 | +1.75 | +17.95% | 24 | 246 | 88.38% |
| SQ240517C00061000 | 2024-05-02 3:29PM EDT | 61.00 | 10.24 | 9.95 | 11.80 | +1.84 | +21.90% | 7 | 22 | 92.19% |
| SQ240517C00062000 | 2024-05-02 3:57PM EDT | 62.00 | 9.90 | 8.80 | 10.55 | +2.01 | +25.48% | 15 | 15 | 80.81% |
| SQ240517C00062500 | 2024-05-02 2:58PM EDT | 62.50 | 9.00 | 8.80 | 10.30 | +1.67 | +22.78% | 7 | 431 | 86.72% |
| SQ240517C00063000 | 2024-05-02 2:58PM EDT | 63.00 | 8.65 | 7.40 | 10.70 | +1.30 | +17.69% | 34 | 11 | 83.40% |
| SQ240517C00064000 | 2024-05-02 3:59PM EDT | 64.00 | 8.40 | 7.45 | 8.65 | +2.25 | +36.59% | 25 | 56 | 76.81% |
| SQ240517C00065000 | 2024-05-02 3:56PM EDT | 65.00 | 7.70 | 7.15 | 8.00 | +1.60 | +26.23% | 133 | 4,455 | 81.10% |
| SQ240517C00066000 | 2024-05-02 3:55PM EDT | 66.00 | 7.20 | 6.95 | 7.20 | +2.00 | +38.46% | 47 | 1,029 | 83.74% |
| SQ240517C00067000 | 2024-05-02 3:22PM EDT | 67.00 | 6.25 | 6.35 | 6.60 | +1.35 | +27.55% | 118 | 797 | 83.69% |
| SQ240517C00067500 | 2024-05-02 3:55PM EDT | 67.50 | 6.25 | 6.10 | 6.30 | +1.70 | +37.36% | 144 | 1,358 | 83.86% |
| SQ240517C00068000 | 2024-05-02 3:57PM EDT | 68.00 | 6.00 | 5.85 | 6.05 | +1.20 | +25.00% | 279 | 281 | 84.35% |
| SQ240517C00069000 | 2024-05-02 3:58PM EDT | 69.00 | 5.50 | 5.35 | 5.45 | +1.45 | +35.80% | 1,438 | 74 | 83.94% |
| SQ240517C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 4.90 | 4.85 | 5.00 | +1.39 | +39.60% | 3,446 | 4,340 | 84.23% |
| SQ240517C00071000 | 2024-05-02 3:59PM EDT | 71.00 | 4.47 | 4.35 | 4.55 | +1.32 | +41.90% | 158 | 122 | 83.96% |
| SQ240517C00072000 | 2024-05-02 3:57PM EDT | 72.00 | 4.05 | 3.95 | 4.10 | +1.17 | +40.62% | 58 | 462 | 83.98% |
| SQ240517C00072500 | 2024-05-02 3:59PM EDT | 72.50 | 3.90 | 3.75 | 3.90 | +1.26 | +47.73% | 177 | 2,500 | 84.03% |
| SQ240517C00073000 | 2024-05-02 3:43PM EDT | 73.00 | 3.60 | 3.55 | 3.75 | +1.09 | +43.43% | 683 | 581 | 84.35% |
| SQ240517C00074000 | 2024-05-02 3:53PM EDT | 74.00 | 3.21 | 3.15 | 3.35 | +0.96 | +42.67% | 126 | 416 | 83.72% |
| SQ240517C00075000 | 2024-05-02 3:58PM EDT | 75.00 | 2.90 | 2.82 | 3.00 | +0.97 | +50.26% | 949 | 1,849 | 83.64% |
| SQ240517C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 2.60 | 2.49 | 2.64 | +0.60 | +30.00% | 226 | 284 | 82.91% |
| SQ240517C00077000 | 2024-05-02 3:57PM EDT | 77.00 | 2.34 | 2.20 | 2.39 | +0.76 | +48.10% | 617 | 1,503 | 83.06% |
| SQ240517C00077500 | 2024-05-02 3:57PM EDT | 77.50 | 2.16 | 2.06 | 2.25 | +0.67 | +44.97% | 417 | 2,045 | 82.86% |
| SQ240517C00078000 | 2024-05-02 3:53PM EDT | 78.00 | 1.99 | 1.93 | 2.12 | +0.45 | +29.22% | 309 | 109 | 82.74% |
| SQ240517C00079000 | 2024-05-02 3:53PM EDT | 79.00 | 1.75 | 1.69 | 1.88 | +0.39 | +28.68% | 252 | 130 | 82.52% |
| SQ240517C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 1.47 | 1.47 | 1.59 | +0.42 | +40.00% | 2,913 | 9,091 | 81.45% |
| SQ240517C00081000 | 2024-05-02 3:58PM EDT | 81.00 | 1.33 | 1.28 | 1.46 | +0.37 | +38.54% | 54 | 537 | 81.98% |
| SQ240517C00082000 | 2024-05-02 3:56PM EDT | 82.00 | 1.18 | 1.10 | 1.28 | +0.35 | +42.17% | 108 | 115 | 81.59% |
| SQ240517C00082500 | 2024-05-02 3:59PM EDT | 82.50 | 1.08 | 1.02 | 1.21 | +0.35 | +47.95% | 928 | 2,397 | 81.64% |
| SQ240517C00083000 | 2024-05-02 3:58PM EDT | 83.00 | 1.01 | 0.94 | 1.13 | +0.28 | +38.36% | 110 | 148 | 81.40% |
| SQ240517C00084000 | 2024-05-02 3:59PM EDT | 84.00 | 0.88 | 0.81 | 0.99 | +0.28 | +46.67% | 81 | 712 | 81.25% |
| SQ240517C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 0.74 | 0.68 | 0.80 | +0.20 | +37.04% | 1,583 | 11,316 | 79.83% |
| SQ240517C00087500 | 2024-05-02 3:54PM EDT | 87.50 | 0.49 | 0.44 | 0.54 | +0.11 | +28.95% | 899 | 1,878 | 78.81% |
| SQ240517C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 0.33 | 0.32 | 0.35 | +0.05 | +17.86% | 3,234 | 5,942 | 78.91% |
| SQ240517C00092500 | 2024-05-02 3:59PM EDT | 92.50 | 0.25 | 0.18 | 0.25 | -0.01 | -3.85% | 317 | 2,002 | 78.13% |
| SQ240517C00095000 | 2024-05-02 3:58PM EDT | 95.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 200 | 3,977 | 78.91% |
| SQ240517C00100000 | 2024-05-02 3:59PM EDT | 100.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 717 | 3,876 | 79.69% |
| SQ240517C00105000 | 2024-05-02 3:56PM EDT | 105.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 342 | 2,031 | 82.81% |
| SQ240517C00110000 | 2024-05-02 3:24PM EDT | 110.00 | 0.04 | 0.00 | 0.16 | +0.03 | +300.00% | 2 | 2,584 | 99.22% |
| SQ240517C00115000 | 2024-05-02 2:26PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 80 | 7,110 | 91.41% |
| SQ240517C00120000 | 2024-05-01 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 518 | 114.06% |
| SQ240517C00125000 | 2024-05-02 3:48PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 1,752 | 101.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 95 | 128.13% |
| SQ240517P00035000 | 2024-05-02 10:36AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 1,197 | 123.44% |
| SQ240517P00037500 | 2024-05-02 12:10PM EDT | 37.50 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 1 | 325 | 117.19% |
| SQ240517P00040000 | 2024-05-02 2:42PM EDT | 40.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 3 | 62 | 123.44% |
| SQ240517P00042500 | 2024-04-26 9:42AM EDT | 42.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 119 | 114.06% |
| SQ240517P00045000 | 2024-05-02 2:23PM EDT | 45.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 26 | 436 | 97.27% |
| SQ240517P00047500 | 2024-05-02 12:10PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 9 | 293 | 92.97% |
| SQ240517P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.12 | 0.08 | 0.13 | -0.09 | -42.86% | 529 | 373 | 86.91% |
| SQ240517P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.34 | 0.26 | 0.37 | -0.43 | -55.84% | 1,774 | 2,158 | 81.84% |
| SQ240517P00057500 | 2024-05-02 3:58PM EDT | 57.50 | 0.58 | 0.56 | 0.60 | -0.65 | -52.85% | 1,623 | 2,136 | 81.98% |
| SQ240517P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 1.03 | 0.95 | 1.02 | -0.87 | -45.79% | 1,088 | 4,272 | 82.13% |
| SQ240517P00061000 | 2024-05-02 3:54PM EDT | 61.00 | 1.15 | 1.14 | 1.23 | -1.17 | -50.43% | 67 | 50 | 81.93% |
| SQ240517P00062000 | 2024-05-02 3:54PM EDT | 62.00 | 1.39 | 1.31 | 1.50 | -1.09 | -43.95% | 94 | 307 | 81.59% |
| SQ240517P00062500 | 2024-05-02 3:59PM EDT | 62.50 | 1.53 | 1.49 | 1.62 | -0.77 | -33.48% | 646 | 2,705 | 82.08% |
| SQ240517P00063000 | 2024-05-02 3:57PM EDT | 63.00 | 1.67 | 1.57 | 1.72 | -1.15 | -40.78% | 122 | 869 | 81.01% |
| SQ240517P00064000 | 2024-05-02 3:58PM EDT | 64.00 | 2.02 | 1.87 | 2.05 | -1.18 | -36.88% | 387 | 217 | 81.40% |
| SQ240517P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 2.24 | 2.19 | 2.38 | -1.46 | -39.46% | 649 | 5,530 | 81.30% |
| SQ240517P00066000 | 2024-05-02 3:56PM EDT | 66.00 | 2.65 | 2.57 | 2.75 | -1.10 | -29.33% | 278 | 1,761 | 81.49% |
| SQ240517P00067000 | 2024-05-02 3:58PM EDT | 67.00 | 3.11 | 3.00 | 3.15 | -1.59 | -33.83% | 742 | 246 | 81.79% |
| SQ240517P00067500 | 2024-05-02 3:52PM EDT | 67.50 | 3.22 | 3.20 | 3.35 | -1.83 | -36.24% | 161 | 2,627 | 81.54% |
| SQ240517P00068000 | 2024-05-02 3:58PM EDT | 68.00 | 3.50 | 3.45 | 3.60 | -1.65 | -32.04% | 1,024 | 1,174 | 82.08% |
| SQ240517P00069000 | 2024-05-02 3:54PM EDT | 69.00 | 3.95 | 3.90 | 4.05 | -1.90 | -32.48% | 305 | 118 | 81.69% |
| SQ240517P00070000 | 2024-05-02 3:57PM EDT | 70.00 | 4.45 | 4.50 | 4.55 | -1.95 | -30.47% | 768 | 8,272 | 82.47% |
| SQ240517P00071000 | 2024-05-02 3:56PM EDT | 71.00 | 5.03 | 4.95 | 5.10 | -1.47 | -22.62% | 643 | 76 | 81.79% |
| SQ240517P00072000 | 2024-05-02 3:55PM EDT | 72.00 | 5.55 | 5.50 | 5.70 | -1.55 | -21.83% | 44 | 605 | 81.79% |
| SQ240517P00072500 | 2024-05-02 3:47PM EDT | 72.50 | 5.79 | 5.80 | 6.00 | -2.36 | -28.96% | 926 | 2,649 | 81.84% |
| SQ240517P00073000 | 2024-05-02 3:56PM EDT | 73.00 | 6.20 | 6.10 | 6.30 | -1.30 | -17.33% | 50 | 286 | 81.69% |
| SQ240517P00074000 | 2024-05-02 3:55PM EDT | 74.00 | 6.75 | 6.70 | 6.95 | -2.05 | -23.30% | 30 | 296 | 81.47% |
| SQ240517P00075000 | 2024-05-02 3:55PM EDT | 75.00 | 7.41 | 7.35 | 7.65 | -2.59 | -25.90% | 1,862 | 3,154 | 81.59% |
| SQ240517P00076000 | 2024-05-02 12:20PM EDT | 76.00 | 8.15 | 8.05 | 8.30 | -2.73 | -25.09% | 26 | 188 | 81.20% |
| SQ240517P00077000 | 2024-05-01 9:43AM EDT | 77.00 | 10.64 | 8.75 | 9.00 | 0.00 | - | 2 | 11 | 80.71% |
| SQ240517P00077500 | 2024-05-02 2:27PM EDT | 77.50 | 9.16 | 9.10 | 9.40 | -2.59 | -22.04% | 13 | 2,496 | 80.76% |
| SQ240517P00078000 | 2024-05-02 2:44PM EDT | 78.00 | 10.16 | 8.70 | 10.45 | -2.54 | -20.00% | 3 | 30 | 79.69% |
| SQ240517P00079000 | 2024-05-02 3:53PM EDT | 79.00 | 10.25 | 9.55 | 11.15 | -2.21 | -17.74% | 5 | 40 | 79.64% |
| SQ240517P00080000 | 2024-05-02 2:23PM EDT | 80.00 | 11.80 | 9.70 | 11.40 | -1.48 | -11.14% | 22 | 4,123 | 64.94% |
| SQ240517P00081000 | 2024-04-30 9:34AM EDT | 81.00 | 8.80 | 11.45 | 13.20 | 0.00 | - | 1 | 46 | 87.89% |
| SQ240517P00082500 | 2024-05-01 3:09PM EDT | 82.50 | 15.50 | 12.30 | 13.90 | 0.00 | - | 4 | 2,707 | 75.83% |
| SQ240517P00083000 | 2024-04-23 11:01AM EDT | 83.00 | 11.15 | 13.05 | 14.15 | 0.00 | - | - | 8 | 77.69% |
| SQ240517P00085000 | 2024-05-02 3:05PM EDT | 85.00 | 15.92 | 14.85 | 17.50 | +2.76 | +20.97% | 1 | 730 | 100.24% |
| SQ240517P00087500 | 2024-05-01 3:09PM EDT | 87.50 | 20.08 | 16.10 | 19.70 | 0.00 | - | 2 | 212 | 86.62% |
| SQ240517P00090000 | 2024-05-02 2:11PM EDT | 90.00 | 21.30 | 18.55 | 21.95 | -0.99 | -4.44% | 9 | 333 | 88.57% |
| SQ240517P00092500 | 2024-04-18 10:01AM EDT | 92.50 | 20.55 | 21.65 | 23.65 | 0.00 | - | 3 | 34 | 91.11% |
| SQ240517P00095000 | 2024-04-24 2:05PM EDT | 95.00 | 21.25 | 24.20 | 25.70 | 0.00 | - | 8 | 166 | 86.52% |
| SQ240517P00100000 | 2024-04-17 9:48AM EDT | 100.00 | 25.85 | 28.40 | 31.80 | 0.00 | - | 16 | 17 | 107.23% |
| SQ240517P00105000 | 2024-04-15 10:51AM EDT | 105.00 | 28.90 | 33.35 | 36.80 | 0.00 | - | 14 | 0 | 116.80% |
| SQ240517P00110000 | 2024-04-08 11:36AM EDT | 110.00 | 31.75 | 38.20 | 41.80 | 0.00 | - | - | 0 | 121.97% |
| SQ240517P00115000 | 2024-04-08 11:36AM EDT | 115.00 | 36.70 | 43.20 | 46.80 | 0.00 | - | 14 | 0 | 131.35% |
| SQ240517P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.