Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00060000 | 2024-04-16 1:00PM EDT | 60.00 | 15.44 | 14.85 | 15.20 | 0.00 | - | 1 | 14 | 84.33% |
| SQ240524C00061000 | 2024-04-23 9:30AM EDT | 61.00 | 13.22 | 14.05 | 14.65 | 0.00 | - | 1 | 31 | 86.52% |
| SQ240524C00062000 | 2024-04-22 11:16AM EDT | 62.00 | 10.35 | 13.25 | 13.55 | 0.00 | - | - | 1 | 82.72% |
| SQ240524C00065000 | 2024-04-26 11:45AM EDT | 65.00 | 11.18 | 10.90 | 11.50 | 0.00 | - | 34 | 43 | 81.91% |
| SQ240524C00066000 | 2024-04-17 12:08PM EDT | 66.00 | 9.55 | 10.20 | 10.40 | 0.00 | - | - | 1 | 78.27% |
| SQ240524C00067000 | 2024-04-26 12:54PM EDT | 67.00 | 9.88 | 9.20 | 9.75 | 0.00 | - | 1 | 1 | 75.64% |
| SQ240524C00068000 | 2024-04-25 12:15PM EDT | 68.00 | 7.79 | 8.85 | 9.35 | 0.00 | - | - | 1 | 79.44% |
| SQ240524C00070000 | 2024-04-29 10:08AM EDT | 70.00 | 9.04 | 7.65 | 7.80 | 0.00 | - | 1 | 31 | 76.54% |
| SQ240524C00071000 | 2024-04-29 10:12AM EDT | 71.00 | 8.45 | 7.05 | 7.30 | 0.00 | - | 3 | 7 | 76.49% |
| SQ240524C00072000 | 2024-04-25 2:14PM EDT | 72.00 | 6.00 | 6.55 | 6.65 | 0.00 | - | - | 5 | 75.73% |
| SQ240524C00073000 | 2024-04-29 12:10PM EDT | 73.00 | 6.90 | 6.00 | 6.20 | 0.00 | - | 1 | 28 | 75.64% |
| SQ240524C00074000 | 2024-04-29 10:40AM EDT | 74.00 | 5.80 | 5.55 | 5.65 | -0.78 | -11.85% | 1 | 66 | 75.15% |
| SQ240524C00075000 | 2024-04-30 9:45AM EDT | 75.00 | 5.43 | 5.00 | 5.20 | -0.42 | -7.18% | 1 | 142 | 74.34% |
| SQ240524C00076000 | 2024-04-30 9:46AM EDT | 76.00 | 4.95 | 4.65 | 4.75 | -0.34 | -6.43% | 1 | 13 | 74.49% |
| SQ240524C00077000 | 2024-04-26 11:23AM EDT | 77.00 | 4.40 | 4.25 | 4.35 | 0.00 | - | 4 | 18 | 74.27% |
| SQ240524C00078000 | 2024-04-30 10:45AM EDT | 78.00 | 4.00 | 3.85 | 3.95 | -0.15 | -3.61% | 4 | 27 | 73.73% |
| SQ240524C00079000 | 2024-04-29 1:44PM EDT | 79.00 | 4.05 | 3.45 | 3.65 | 0.00 | - | 3 | 103 | 73.51% |
| SQ240524C00080000 | 2024-04-30 11:08AM EDT | 80.00 | 3.37 | 3.15 | 3.30 | -0.23 | -6.39% | 8 | 549 | 73.32% |
| SQ240524C00081000 | 2024-04-29 2:48PM EDT | 81.00 | 3.18 | 2.79 | 2.98 | 0.00 | - | 2 | 35 | 72.58% |
| SQ240524C00082000 | 2024-04-29 3:07PM EDT | 82.00 | 2.74 | 2.55 | 2.68 | 0.00 | - | 4 | 36 | 72.51% |
| SQ240524C00083000 | 2024-04-29 1:02PM EDT | 83.00 | 2.73 | 2.33 | 2.42 | 0.00 | - | 12 | 53 | 72.56% |
| SQ240524C00084000 | 2024-04-26 3:26PM EDT | 84.00 | 2.22 | 2.14 | 2.21 | 0.00 | - | 5 | 74 | 72.95% |
| SQ240524C00085000 | 2024-04-30 11:07AM EDT | 85.00 | 2.04 | 1.89 | 1.95 | -0.16 | -7.27% | 11 | 109 | 72.17% |
| SQ240524C00086000 | 2024-04-30 10:00AM EDT | 86.00 | 1.87 | 1.69 | 1.86 | -0.10 | -5.08% | 8 | 13 | 72.90% |
| SQ240524C00087000 | 2024-04-24 3:54PM EDT | 87.00 | 1.61 | 1.52 | 1.57 | 0.00 | - | 1 | 29 | 71.88% |
| SQ240524C00088000 | 2024-04-25 10:20AM EDT | 88.00 | 1.05 | 1.30 | 1.46 | 0.00 | - | 2 | 11 | 71.73% |
| SQ240524C00089000 | 2024-04-29 10:02AM EDT | 89.00 | 1.47 | 1.21 | 1.26 | 0.00 | - | 2 | 31 | 71.63% |
| SQ240524C00090000 | 2024-04-29 10:32AM EDT | 90.00 | 1.17 | 1.09 | 1.17 | -0.25 | -17.61% | 2 | 108 | 72.12% |
| SQ240524C00091000 | 2024-04-29 11:46AM EDT | 91.00 | 1.16 | 0.97 | 1.04 | 0.00 | - | 8 | 19 | 71.97% |
| SQ240524C00092000 | 2024-04-30 9:32AM EDT | 92.00 | 0.98 | 0.85 | 0.91 | +0.01 | +1.03% | 1 | 48 | 71.53% |
| SQ240524C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.69 | 0.60 | 0.66 | -0.01 | -1.43% | 1 | 49 | 71.73% |
| SQ240524C00100000 | 2024-04-29 2:15PM EDT | 100.00 | 0.41 | 0.35 | 0.38 | 0.00 | - | 34 | 245 | 72.46% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.14 | 0.29 | 0.00 | - | 1 | 2 | 73.54% |
| SQ240524C00110000 | 2024-04-23 1:47PM EDT | 110.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 1 | 3 | 76.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-04-24 3:33PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 87.70% |
| SQ240524P00050000 | 2024-04-29 1:58PM EDT | 50.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 22 | 76.76% |
| SQ240524P00055000 | 2024-04-30 11:13AM EDT | 55.00 | 0.36 | 0.34 | 0.37 | +0.03 | +9.09% | 31 | 90 | 74.02% |
| SQ240524P00060000 | 2024-04-30 11:03AM EDT | 60.00 | 0.82 | 0.83 | 0.94 | +0.17 | +26.15% | 132 | 125 | 72.12% |
| SQ240524P00061000 | 2024-04-29 1:55PM EDT | 61.00 | 0.77 | 0.98 | 1.05 | 0.00 | - | 7 | 8 | 71.14% |
| SQ240524P00063000 | 2024-04-29 2:32PM EDT | 63.00 | 1.14 | 1.35 | 1.45 | 0.00 | - | 19 | 78 | 70.70% |
| SQ240524P00064000 | 2024-04-23 10:46AM EDT | 64.00 | 1.65 | 1.58 | 1.65 | 0.00 | - | - | 3 | 70.22% |
| SQ240524P00065000 | 2024-04-29 12:23PM EDT | 65.00 | 1.43 | 1.82 | 1.90 | 0.00 | - | 5 | 69 | 69.87% |
| SQ240524P00066000 | 2024-04-29 10:56AM EDT | 66.00 | 1.67 | 2.02 | 2.19 | 0.00 | - | 7 | 24 | 69.09% |
| SQ240524P00067000 | 2024-04-29 3:27PM EDT | 67.00 | 2.08 | 2.40 | 2.51 | 0.00 | - | 16 | 27 | 69.60% |
| SQ240524P00068000 | 2024-04-30 11:08AM EDT | 68.00 | 2.75 | 2.71 | 2.84 | +0.55 | +25.00% | 3 | 48 | 69.17% |
| SQ240524P00069000 | 2024-04-30 11:16AM EDT | 69.00 | 3.20 | 3.10 | 3.20 | +0.42 | +15.11% | 20 | 32 | 69.09% |
| SQ240524P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 3.25 | 3.50 | 3.60 | 0.00 | - | 5 | 34 | 68.97% |
| SQ240524P00071000 | 2024-04-30 10:00AM EDT | 71.00 | 3.65 | 3.95 | 4.05 | -1.10 | -23.16% | 21 | 30 | 69.09% |
| SQ240524P00072000 | 2024-04-25 3:32PM EDT | 72.00 | 4.54 | 4.35 | 4.55 | 0.00 | - | 3 | 43 | 68.82% |
| SQ240524P00073000 | 2024-04-29 1:33PM EDT | 73.00 | 4.04 | 4.85 | 5.05 | 0.00 | - | 1 | 24 | 68.80% |
| SQ240524P00074000 | 2024-04-30 11:16AM EDT | 74.00 | 5.51 | 5.30 | 5.55 | +1.16 | +26.67% | 2 | 16 | 68.07% |
| SQ240524P00075000 | 2024-04-30 10:15AM EDT | 75.00 | 5.40 | 5.95 | 6.05 | +0.05 | +0.93% | 1 | 39 | 68.24% |
| SQ240524P00076000 | 2024-04-26 11:50AM EDT | 76.00 | 6.05 | 6.40 | 6.70 | 0.00 | - | 64 | 78 | 67.70% |
| SQ240524P00077000 | 2024-04-30 10:09AM EDT | 77.00 | 6.70 | 7.05 | 7.25 | +0.60 | +9.84% | 5 | 41 | 67.43% |
| SQ240524P00078000 | 2024-04-26 3:32PM EDT | 78.00 | 7.21 | 7.70 | 7.85 | 0.00 | - | 5 | 19 | 67.14% |
| SQ240524P00079000 | 2024-04-22 2:27PM EDT | 79.00 | 9.54 | 8.30 | 8.50 | 0.00 | - | 1 | 24 | 66.46% |
| SQ240524P00080000 | 2024-04-25 10:01AM EDT | 80.00 | 10.90 | 9.00 | 9.15 | 0.00 | - | 5 | 17 | 66.11% |
| SQ240524P00081000 | 2024-04-22 2:27PM EDT | 81.00 | 10.99 | 9.70 | 9.90 | 0.00 | - | - | 1 | 66.09% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 16.75 | 17.15 | 0.00 | - | 25 | 25 | 59.28% |
© 2024 Yahoo. All rights reserved.