UK markets open in 5 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,118.19 +1,023.95 (+2.22%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531C00055000 | 2024-05-02 9:31AM EDT | 55.00 | 14.35 | 14.25 | 17.95 | +1.48 | +11.50% | 2 | 98 | 75.10% |
| SQ240531C00060000 | 2024-05-02 10:37AM EDT | 60.00 | 10.16 | 10.65 | 12.25 | +1.11 | +12.27% | 1 | 8 | 62.55% |
| SQ240531C00063000 | 2024-05-01 10:37AM EDT | 63.00 | 7.60 | 9.35 | 10.55 | 0.00 | - | 1 | 2 | 74.29% |
| SQ240531C00064000 | 2024-04-24 2:02PM EDT | 64.00 | 12.41 | 7.85 | 9.55 | 0.00 | - | - | 5 | 65.31% |
| SQ240531C00065000 | 2024-05-02 3:55PM EDT | 65.00 | 8.37 | 7.20 | 8.95 | +2.12 | +33.92% | 13 | 3 | 65.63% |
| SQ240531C00066000 | 2024-05-02 11:08AM EDT | 66.00 | 7.70 | 6.15 | 8.25 | +1.85 | +31.62% | 8 | 36 | 61.99% |
| SQ240531C00067000 | 2024-05-02 3:43PM EDT | 67.00 | 7.35 | 6.80 | 7.45 | +1.55 | +26.72% | 19 | 46 | 68.95% |
| SQ240531C00068000 | 2024-05-02 1:04PM EDT | 68.00 | 5.65 | 5.90 | 7.15 | +0.50 | +9.71% | 8 | 17 | 68.21% |
| SQ240531C00069000 | 2024-05-02 3:20PM EDT | 69.00 | 5.78 | 5.80 | 6.20 | +1.28 | +28.44% | 100 | 6 | 68.09% |
| SQ240531C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 5.39 | 4.90 | 5.90 | +1.24 | +29.88% | 46 | 199 | 66.63% |
| SQ240531C00071000 | 2024-05-02 3:14PM EDT | 71.00 | 5.15 | 4.80 | 5.25 | +1.52 | +41.87% | 11 | 22 | 67.68% |
| SQ240531C00072000 | 2024-05-02 3:55PM EDT | 72.00 | 4.68 | 4.35 | 4.70 | +1.18 | +33.71% | 109 | 6 | 66.75% |
| SQ240531C00073000 | 2024-05-02 12:24PM EDT | 73.00 | 3.90 | 3.90 | 4.45 | +0.65 | +20.00% | 8 | 104 | 67.36% |
| SQ240531C00074000 | 2024-05-02 3:21PM EDT | 74.00 | 3.80 | 3.65 | 4.00 | +1.22 | +47.29% | 18 | 139 | 67.63% |
| SQ240531C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 3.48 | 3.20 | 3.70 | +1.04 | +42.62% | 59 | 91 | 67.24% |
| SQ240531C00076000 | 2024-05-02 3:58PM EDT | 76.00 | 3.16 | 2.88 | 3.25 | +1.11 | +54.15% | 13 | 79 | 66.36% |
| SQ240531C00077000 | 2024-05-02 3:45PM EDT | 77.00 | 2.80 | 2.57 | 3.05 | +0.74 | +35.92% | 8 | 43 | 66.87% |
| SQ240531C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 2.46 | 2.28 | 2.64 | +0.66 | +36.67% | 20 | 52 | 65.75% |
| SQ240531C00079000 | 2024-05-02 3:20PM EDT | 79.00 | 2.30 | 2.02 | 2.50 | +0.60 | +35.29% | 8 | 13 | 66.41% |
| SQ240531C00080000 | 2024-05-02 3:52PM EDT | 80.00 | 2.00 | 1.91 | 2.14 | +0.58 | +40.85% | 52 | 193 | 66.28% |
| SQ240531C00081000 | 2024-05-02 9:54AM EDT | 81.00 | 1.46 | 1.59 | 1.92 | +0.12 | +8.96% | 1 | 21 | 65.28% |
| SQ240531C00082000 | 2024-05-02 3:45PM EDT | 82.00 | 1.70 | 1.38 | 1.72 | +0.62 | +57.41% | 6 | 57 | 64.94% |
| SQ240531C00083000 | 2024-05-01 12:01PM EDT | 83.00 | 1.05 | 1.32 | 1.67 | 0.00 | - | 11 | 23 | 66.89% |
| SQ240531C00084000 | 2024-05-02 3:33PM EDT | 84.00 | 1.16 | 1.04 | 1.39 | +0.16 | +16.00% | 3 | 40 | 64.65% |
| SQ240531C00085000 | 2024-05-02 3:50PM EDT | 85.00 | 1.10 | 1.05 | 1.22 | +0.33 | +42.86% | 144 | 206 | 65.72% |
| SQ240531C00086000 | 2024-05-02 2:11PM EDT | 86.00 | 0.83 | 0.90 | 1.11 | +0.04 | +5.06% | 1 | 8 | 65.63% |
| SQ240531C00087000 | 2024-05-01 10:22AM EDT | 87.00 | 0.77 | 0.77 | 1.12 | 0.00 | - | 1 | 3 | 66.80% |
| SQ240531C00088000 | 2024-05-02 9:42AM EDT | 88.00 | 0.72 | 0.67 | 0.90 | +0.18 | +33.33% | 1 | 87 | 65.48% |
| SQ240531C00089000 | 2024-05-02 3:48PM EDT | 89.00 | 0.62 | 0.49 | 0.70 | +0.06 | +10.71% | 4 | 49 | 62.84% |
| SQ240531C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 0.56 | 0.52 | 0.69 | +0.14 | +33.33% | 44 | 543 | 65.23% |
| SQ240531C00095000 | 2024-05-02 3:58PM EDT | 95.00 | 0.35 | 0.24 | 0.36 | +0.09 | +34.62% | 13 | 146 | 64.45% |
| SQ240531C00100000 | 2024-05-02 2:03PM EDT | 100.00 | 0.18 | 0.13 | 0.24 | +0.03 | +20.00% | 16 | 57 | 66.60% |
| SQ240531C00105000 | 2024-04-30 12:37PM EDT | 105.00 | 0.27 | 0.06 | 0.15 | 0.00 | - | 1 | 8 | 67.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531P00045000 | 2024-05-02 2:21PM EDT | 45.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 7 | 21 | 77.15% |
| SQ240531P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.24 | 0.18 | 0.28 | -0.19 | -44.19% | 3 | 38 | 71.97% |
| SQ240531P00055000 | 2024-05-02 3:57PM EDT | 55.00 | 0.54 | 0.47 | 0.66 | -0.48 | -47.06% | 30 | 138 | 68.07% |
| SQ240531P00060000 | 2024-05-02 3:57PM EDT | 60.00 | 1.34 | 1.08 | 1.54 | -0.55 | -29.10% | 14 | 225 | 65.77% |
| SQ240531P00061000 | 2024-05-01 3:28PM EDT | 61.00 | 2.22 | 1.31 | 1.64 | 0.00 | - | 13 | 38 | 64.45% |
| SQ240531P00062000 | 2024-05-02 3:50PM EDT | 62.00 | 1.79 | 1.67 | 2.02 | -1.31 | -42.26% | 3 | 33 | 66.36% |
| SQ240531P00063000 | 2024-05-02 3:59PM EDT | 63.00 | 2.04 | 1.83 | 2.18 | -1.22 | -37.42% | 8 | 17 | 64.16% |
| SQ240531P00064000 | 2024-05-01 1:29PM EDT | 64.00 | 2.50 | 2.15 | 2.49 | -1.60 | -39.02% | 5 | 6 | 64.11% |
| SQ240531P00065000 | 2024-05-02 3:58PM EDT | 65.00 | 2.76 | 2.49 | 2.83 | -1.44 | -34.29% | 15 | 122 | 63.97% |
| SQ240531P00066000 | 2024-05-01 12:47PM EDT | 66.00 | 5.05 | 3.00 | 3.35 | 0.00 | - | 6 | 13 | 65.82% |
| SQ240531P00067000 | 2024-05-02 2:10PM EDT | 67.00 | 4.00 | 3.25 | 3.75 | -1.15 | -22.33% | 1 | 125 | 64.58% |
| SQ240531P00068000 | 2024-05-02 2:39PM EDT | 68.00 | 4.55 | 3.70 | 4.15 | -0.90 | -16.51% | 11 | 23 | 64.28% |
| SQ240531P00069000 | 2024-05-02 2:10PM EDT | 69.00 | 5.00 | 4.25 | 4.65 | -1.58 | -24.01% | 1 | 60 | 64.87% |
| SQ240531P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 4.95 | 4.90 | 5.10 | -2.00 | -28.78% | 38 | 52 | 65.36% |
| SQ240531P00071000 | 2024-05-01 11:04AM EDT | 71.00 | 7.59 | 5.25 | 5.60 | 0.00 | - | 12 | 36 | 63.87% |
| SQ240531P00072000 | 2024-05-02 3:57PM EDT | 72.00 | 6.05 | 5.85 | 6.10 | -2.53 | -29.49% | 2 | 13 | 63.57% |
| SQ240531P00073000 | 2024-05-02 1:06PM EDT | 73.00 | 7.75 | 6.45 | 6.80 | -1.33 | -14.65% | 1 | 43 | 64.18% |
| SQ240531P00074000 | 2024-05-02 3:57PM EDT | 74.00 | 7.25 | 6.55 | 8.75 | -3.05 | -29.61% | 11 | 135 | 69.24% |
| SQ240531P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 9.56 | 6.75 | 8.05 | 0.00 | - | 17 | 62 | 57.37% |
| SQ240531P00076000 | 2024-05-02 3:11PM EDT | 76.00 | 8.95 | 6.50 | 9.15 | -2.23 | -19.95% | 4 | 25 | 53.56% |
| SQ240531P00077000 | 2024-04-25 9:43AM EDT | 77.00 | 8.42 | 9.00 | 11.10 | 0.00 | - | 1 | 26 | 74.17% |
| SQ240531P00078000 | 2024-05-02 3:37PM EDT | 78.00 | 10.75 | 8.95 | 11.55 | +3.70 | +52.48% | 1 | 30 | 67.02% |
| SQ240531P00079000 | 2024-04-30 10:54AM EDT | 79.00 | 8.30 | 10.00 | 10.95 | 0.00 | - | 6 | 32 | 59.20% |
| SQ240531P00080000 | 2024-05-02 2:27PM EDT | 80.00 | 12.42 | 10.25 | 12.95 | +4.36 | +54.09% | 1 | 35 | 64.38% |
| SQ240531P00082000 | 2024-04-11 2:47PM EDT | 82.00 | 7.78 | 11.55 | 14.60 | 0.00 | - | - | 0 | 61.96% |
| SQ240531P00083000 | 2024-04-19 12:18PM EDT | 83.00 | 13.95 | 13.10 | 15.05 | 0.00 | - | 5 | 2 | 64.82% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 85.00 | 14.76 | 15.20 | 16.70 | 0.00 | - | 2 | 1 | 67.97% |
| SQ240531P00087000 | 2024-05-01 9:30AM EDT | 87.00 | 19.33 | 16.20 | 19.45 | 0.00 | - | 1 | 1 | 70.56% |
| SQ240531P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 22.90 | 23.40 | 26.10 | 0.00 | - | - | 1 | 94.56% |
© 2024 Yahoo. All rights reserved.