UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.06 +1,123.29 (+2.43%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-05-01 2:40PM EDT | 32.50 | 35.40 | 36.35 | 39.75 | 0.00 | - | 1 | 2 | 89.84% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 155.57% |
| SQ240719C00040000 | 2024-05-01 9:34AM EDT | 40.00 | 29.93 | 29.30 | 32.50 | 0.00 | - | 3 | 7 | 81.49% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 26.65 | 29.95 | 0.00 | - | 3 | 3 | 71.09% |
| SQ240719C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 22.34 | 24.15 | 27.85 | 0.00 | - | 6 | 15 | 69.73% |
| SQ240719C00047500 | 2024-04-15 2:25PM EDT | 47.50 | 27.95 | 22.05 | 25.60 | 0.00 | - | 20 | 44 | 69.73% |
| SQ240719C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 21.84 | 20.75 | 22.35 | +2.34 | +12.00% | 2 | 95 | 66.55% |
| SQ240719C00055000 | 2024-05-01 12:11PM EDT | 55.00 | 14.87 | 16.25 | 18.25 | 0.00 | - | 351 | 374 | 61.89% |
| SQ240719C00057500 | 2024-05-01 10:52AM EDT | 57.50 | 13.45 | 14.70 | 16.50 | 0.00 | - | 54 | 158 | 63.95% |
| SQ240719C00060000 | 2024-05-02 3:56PM EDT | 60.00 | 13.63 | 13.35 | 13.95 | +1.98 | +17.00% | 21 | 388 | 61.40% |
| SQ240719C00062500 | 2024-05-01 10:47AM EDT | 62.50 | 9.70 | 10.00 | 12.90 | 0.00 | - | 63 | 846 | 55.84% |
| SQ240719C00065000 | 2024-05-02 3:27PM EDT | 65.00 | 9.82 | 8.95 | 10.70 | +1.12 | +12.87% | 275 | 543 | 54.74% |
| SQ240719C00067500 | 2024-05-02 3:40PM EDT | 67.50 | 8.60 | 7.80 | 9.60 | +1.70 | +24.64% | 271 | 304 | 56.57% |
| SQ240719C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 7.55 | 7.35 | 7.55 | +1.75 | +30.17% | 236 | 369 | 56.21% |
| SQ240719C00072500 | 2024-05-02 3:58PM EDT | 72.50 | 6.40 | 6.25 | 6.40 | +1.55 | +31.96% | 95 | 566 | 55.79% |
| SQ240719C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 5.35 | 5.20 | 5.40 | +1.35 | +33.75% | 231 | 653 | 55.15% |
| SQ240719C00077500 | 2024-05-02 3:59PM EDT | 77.50 | 4.50 | 4.20 | 4.70 | +1.15 | +34.33% | 191 | 992 | 54.92% |
| SQ240719C00080000 | 2024-05-02 3:53PM EDT | 80.00 | 3.65 | 3.55 | 3.75 | +0.90 | +32.73% | 873 | 1,713 | 54.18% |
| SQ240719C00082500 | 2024-05-02 3:53PM EDT | 82.50 | 3.09 | 2.85 | 3.10 | +0.84 | +37.33% | 116 | 736 | 53.56% |
| SQ240719C00085000 | 2024-05-02 3:59PM EDT | 85.00 | 2.51 | 2.32 | 2.69 | +0.64 | +34.22% | 93 | 1,678 | 53.96% |
| SQ240719C00087500 | 2024-05-02 3:52PM EDT | 87.50 | 2.03 | 1.99 | 2.16 | +0.58 | +40.00% | 55 | 478 | 53.99% |
| SQ240719C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 1.60 | 1.52 | 1.76 | +0.33 | +25.98% | 72 | 1,626 | 53.22% |
| SQ240719C00092500 | 2024-05-02 3:19PM EDT | 92.50 | 1.28 | 1.30 | 1.45 | +0.26 | +25.49% | 19 | 273 | 53.64% |
| SQ240719C00095000 | 2024-05-02 3:46PM EDT | 95.00 | 1.14 | 1.09 | 1.24 | +0.31 | +37.35% | 51 | 1,017 | 54.22% |
| SQ240719C00100000 | 2024-05-02 3:56PM EDT | 100.00 | 0.74 | 0.59 | 0.84 | +0.16 | +27.59% | 280 | 3,596 | 53.15% |
| SQ240719C00105000 | 2024-05-02 3:40PM EDT | 105.00 | 0.49 | 0.47 | 0.58 | +0.07 | +16.67% | 203 | 3,340 | 54.49% |
| SQ240719C00110000 | 2024-05-02 3:55PM EDT | 110.00 | 0.36 | 0.31 | 0.40 | +0.08 | +28.57% | 123 | 734 | 54.79% |
| SQ240719C00115000 | 2024-05-02 3:58PM EDT | 115.00 | 0.25 | 0.19 | 0.30 | +0.07 | +38.89% | 52 | 183 | 55.27% |
| SQ240719C00120000 | 2024-05-02 2:55PM EDT | 120.00 | 0.16 | 0.14 | 0.22 | +0.01 | +6.67% | 4 | 302 | 56.25% |
| SQ240719C00125000 | 2024-05-02 3:58PM EDT | 125.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 22 | 533 | 56.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-05-01 1:04PM EDT | 32.50 | 0.15 | 0.03 | 0.10 | 0.00 | - | 32 | 131 | 73.05% |
| SQ240719P00035000 | 2024-05-01 3:15PM EDT | 35.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 2 | 36 | 70.90% |
| SQ240719P00037500 | 2024-05-01 3:15PM EDT | 37.50 | 0.16 | 0.10 | 0.19 | 0.00 | - | 13 | 41 | 68.26% |
| SQ240719P00040000 | 2024-05-02 1:43PM EDT | 40.00 | 0.21 | 0.16 | 0.20 | -0.06 | -22.22% | 10 | 186 | 64.26% |
| SQ240719P00042500 | 2024-05-02 12:43PM EDT | 42.50 | 0.32 | 0.24 | 0.32 | -0.04 | -11.11% | 8 | 159 | 63.09% |
| SQ240719P00045000 | 2024-05-02 1:05PM EDT | 45.00 | 0.49 | 0.35 | 0.44 | -0.17 | -25.76% | 171 | 361 | 61.04% |
| SQ240719P00047500 | 2024-05-02 9:31AM EDT | 47.50 | 0.83 | 0.53 | 0.58 | +0.08 | +10.67% | 1 | 220 | 59.33% |
| SQ240719P00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.78 | 0.73 | 0.80 | -0.22 | -22.00% | 4 | 720 | 57.62% |
| SQ240719P00055000 | 2024-05-02 3:23PM EDT | 55.00 | 1.46 | 1.40 | 1.53 | -0.55 | -27.36% | 24 | 486 | 55.57% |
| SQ240719P00057500 | 2024-05-02 3:58PM EDT | 57.50 | 1.93 | 1.89 | 1.98 | -0.78 | -28.78% | 696 | 1,589 | 54.30% |
| SQ240719P00060000 | 2024-05-02 3:58PM EDT | 60.00 | 2.55 | 2.44 | 2.62 | -0.95 | -27.14% | 123 | 1,304 | 53.22% |
| SQ240719P00062500 | 2024-05-02 2:25PM EDT | 62.50 | 3.60 | 3.20 | 3.35 | -0.45 | -11.11% | 4 | 459 | 52.43% |
| SQ240719P00065000 | 2024-05-02 3:58PM EDT | 65.00 | 4.16 | 4.10 | 4.35 | -1.40 | -25.18% | 109 | 418 | 52.22% |
| SQ240719P00067500 | 2024-05-02 3:56PM EDT | 67.50 | 5.25 | 5.15 | 5.35 | -1.04 | -16.53% | 306 | 791 | 51.39% |
| SQ240719P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 6.42 | 6.35 | 6.55 | -1.53 | -19.25% | 171 | 746 | 50.81% |
| SQ240719P00072500 | 2024-05-02 3:57PM EDT | 72.50 | 7.80 | 7.70 | 7.90 | -1.40 | -15.22% | 137 | 1,532 | 50.24% |
| SQ240719P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 9.20 | 9.20 | 9.40 | -1.80 | -16.36% | 120 | 1,151 | 50.51% |
| SQ240719P00077500 | 2024-05-02 3:16PM EDT | 77.50 | 10.95 | 10.50 | 11.20 | -3.20 | -22.61% | 33 | 761 | 51.36% |
| SQ240719P00080000 | 2024-05-01 3:14PM EDT | 80.00 | 14.35 | 12.30 | 13.15 | 0.00 | - | 251 | 610 | 52.54% |
| SQ240719P00082500 | 2024-05-02 10:42AM EDT | 82.50 | 16.15 | 12.90 | 15.20 | -0.65 | -3.87% | 11 | 426 | 53.81% |
| SQ240719P00085000 | 2024-05-02 3:05PM EDT | 85.00 | 17.05 | 16.25 | 17.75 | -1.52 | -8.19% | 1 | 677 | 52.03% |
| SQ240719P00087500 | 2024-05-02 11:15AM EDT | 87.50 | 19.85 | 17.25 | 20.00 | +4.05 | +25.63% | 3 | 181 | 61.04% |
| SQ240719P00090000 | 2024-05-02 3:37PM EDT | 90.00 | 21.25 | 20.30 | 21.15 | -2.15 | -9.19% | 5 | 434 | 51.06% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 22.50 | 23.90 | 0.00 | - | 8 | 84 | 57.52% |
| SQ240719P00095000 | 2024-05-02 10:11AM EDT | 95.00 | 28.25 | 24.65 | 26.60 | +9.70 | +52.29% | 4 | 52 | 50.83% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 28.50 | 31.70 | 0.00 | - | 1 | 55 | 70.90% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 33.40 | 36.80 | 0.00 | - | 1 | 16 | 51.61% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.