Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816C00040000 | 2024-05-23 2:38PM EDT | 40.00 | 27.32 | 23.20 | 26.50 | 0.00 | - | - | 0 | 80.91% |
| SQ240816C00042500 | 2024-05-31 3:49PM EDT | 42.50 | 21.65 | 21.25 | 22.50 | 0.00 | - | 1 | 5 | 59.47% |
| SQ240816C00045000 | 2024-05-28 9:41AM EDT | 45.00 | 20.66 | 18.75 | 20.10 | 0.00 | - | 4 | 0 | 54.10% |
| SQ240816C00047500 | 2024-05-31 10:03AM EDT | 47.50 | 17.75 | 17.60 | 18.10 | 0.00 | - | 1 | 1 | 65.89% |
| SQ240816C00050000 | 2024-05-31 11:47AM EDT | 50.00 | 15.00 | 15.50 | 15.90 | 0.00 | - | 2 | 9 | 62.94% |
| SQ240816C00055000 | 2024-06-03 10:02AM EDT | 55.00 | 13.70 | 10.70 | 11.55 | +1.02 | +8.04% | 1 | 62 | 51.42% |
| SQ240816C00057500 | 2024-05-31 11:50AM EDT | 57.50 | 9.35 | 9.15 | 9.75 | 0.00 | - | 1 | 1 | 51.38% |
| SQ240816C00060000 | 2024-05-31 3:03PM EDT | 60.00 | 7.60 | 8.05 | 9.25 | 0.00 | - | 4 | 46 | 57.86% |
| SQ240816C00062500 | 2024-05-31 12:38PM EDT | 62.50 | 5.90 | 5.90 | 7.00 | 0.00 | - | 31 | 114 | 54.63% |
| SQ240816C00065000 | 2024-06-03 9:50AM EDT | 65.00 | 5.47 | 5.30 | 5.45 | +0.48 | +9.62% | 3 | 560 | 50.44% |
| SQ240816C00067500 | 2024-05-31 3:53PM EDT | 67.50 | 4.15 | 4.05 | 4.40 | 0.00 | - | 158 | 619 | 50.56% |
| SQ240816C00070000 | 2024-06-03 10:02AM EDT | 70.00 | 3.60 | 2.89 | 3.45 | +0.50 | +16.13% | 36 | 1,074 | 49.54% |
| SQ240816C00072500 | 2024-05-31 3:12PM EDT | 72.50 | 2.42 | 2.63 | 2.84 | 0.00 | - | 17 | 213 | 50.32% |
| SQ240816C00075000 | 2024-05-31 3:41PM EDT | 75.00 | 2.10 | 2.06 | 2.16 | +0.15 | +7.69% | 1 | 1,185 | 49.27% |
| SQ240816C00077500 | 2024-06-03 9:35AM EDT | 77.50 | 1.66 | 1.56 | 1.67 | +0.20 | +13.70% | 2 | 158 | 48.95% |
| SQ240816C00080000 | 2024-06-03 10:06AM EDT | 80.00 | 1.26 | 1.21 | 1.31 | +0.01 | +0.80% | 23 | 7,675 | 49.07% |
| SQ240816C00085000 | 2024-05-31 3:59PM EDT | 85.00 | 0.78 | 0.75 | 0.88 | 0.00 | - | 78 | 209 | 50.73% |
| SQ240816C00090000 | 2024-05-31 1:48PM EDT | 90.00 | 0.48 | 0.47 | 0.49 | +0.03 | +6.67% | 1 | 187 | 49.85% |
| SQ240816C00095000 | 2024-05-31 1:21PM EDT | 95.00 | 0.28 | 0.29 | 0.32 | 0.00 | - | 17 | 69 | 50.54% |
| SQ240816C00100000 | 2024-06-03 9:44AM EDT | 100.00 | 0.23 | 0.11 | 0.28 | +0.06 | +35.29% | 4 | 276 | 51.37% |
| SQ240816C00105000 | 2024-05-30 2:27PM EDT | 105.00 | 0.17 | 0.07 | 0.27 | 0.00 | - | 1 | 66 | 54.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816P00035000 | 2024-05-29 1:00PM EDT | 35.00 | 0.06 | 0.03 | 1.37 | 0.00 | - | - | 0 | 93.90% |
| SQ240816P00037500 | 2024-05-31 1:09PM EDT | 37.50 | 0.05 | 0.05 | 1.41 | 0.00 | - | 1 | 13 | 85.79% |
| SQ240816P00040000 | 2024-05-29 1:01PM EDT | 40.00 | 0.20 | 0.08 | 1.46 | 0.00 | - | 2 | 22 | 78.32% |
| SQ240816P00042500 | 2024-05-31 1:17PM EDT | 42.50 | 0.35 | 0.15 | 1.53 | 0.00 | - | 10 | 58 | 71.83% |
| SQ240816P00045000 | 2024-05-31 12:21PM EDT | 45.00 | 0.51 | 0.26 | 0.45 | 0.00 | - | 5 | 100 | 51.37% |
| SQ240816P00047500 | 2024-05-31 3:35PM EDT | 47.50 | 0.71 | 0.60 | 0.65 | 0.00 | - | 13 | 160 | 51.76% |
| SQ240816P00050000 | 2024-06-03 10:16AM EDT | 50.00 | 0.90 | 0.88 | 1.05 | -0.08 | -8.16% | 60 | 7,581 | 51.20% |
| SQ240816P00055000 | 2024-06-03 9:31AM EDT | 55.00 | 1.78 | 1.61 | 1.91 | -0.30 | -14.42% | 7 | 1,579 | 48.68% |
| SQ240816P00057500 | 2024-05-31 3:55PM EDT | 57.50 | 2.59 | 2.22 | 2.53 | 0.00 | - | 9 | 20 | 46.85% |
| SQ240816P00060000 | 2024-06-03 10:03AM EDT | 60.00 | 3.25 | 3.30 | 3.40 | -0.65 | -16.67% | 3 | 481 | 46.02% |
| SQ240816P00062500 | 2024-06-03 9:55AM EDT | 62.50 | 4.35 | 4.30 | 4.45 | -0.10 | -2.25% | 25 | 7,569 | 45.17% |
| SQ240816P00065000 | 2024-05-31 3:44PM EDT | 65.00 | 6.10 | 5.55 | 6.35 | 0.00 | - | 86 | 1,512 | 50.07% |
| SQ240816P00067500 | 2024-06-03 10:17AM EDT | 67.50 | 7.10 | 6.95 | 7.10 | -0.77 | -9.78% | 122 | 482 | 43.41% |
| SQ240816P00070000 | 2024-05-31 2:58PM EDT | 70.00 | 9.20 | 7.90 | 8.70 | 0.00 | - | 12 | 932 | 42.53% |
| SQ240816P00072500 | 2024-05-31 12:55PM EDT | 72.50 | 11.45 | 10.30 | 11.40 | 0.00 | - | 8 | 361 | 50.72% |
| SQ240816P00075000 | 2024-05-31 3:54PM EDT | 75.00 | 12.61 | 12.20 | 13.10 | 0.00 | - | 9 | 125 | 48.46% |
| SQ240816P00077500 | 2024-05-24 9:38AM EDT | 77.50 | 12.30 | 14.00 | 14.70 | 0.00 | - | 1 | 1 | 43.07% |
| SQ240816P00080000 | 2024-05-31 3:52PM EDT | 80.00 | 16.95 | 16.00 | 17.10 | 0.00 | - | 9 | 263 | 46.05% |
| SQ240816P00085000 | 2024-05-29 1:58PM EDT | 85.00 | 19.70 | 20.60 | 21.35 | 0.00 | - | 1 | 82 | 39.89% |
| SQ240816P00090000 | 2024-06-03 9:39AM EDT | 90.00 | 25.98 | 25.10 | 26.30 | -1.02 | -3.78% | 7 | 10 | 44.43% |
© 2024 Yahoo. All rights reserved.