UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.87 -0.13 (-0.16%) GOLD FUTURES
2,316.40 +5.40 (+0.23%) DOW
38,232.88 +329.59 (+0.87%) Bitcoin GBP
47,256.90 +739.92 (+1.59%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00035000 | 2024-01-16 12:38PM EDT | 35.00 | 32.55 | 36.05 | 36.70 | 0.00 | - | - | 6 | 100.64% |
| SQ240920C00037500 | 2024-02-20 11:30AM EDT | 37.50 | 30.00 | 46.80 | 48.95 | 0.00 | - | 5 | 11 | 250.64% |
| SQ240920C00040000 | 2024-04-26 11:26AM EDT | 40.00 | 35.80 | 30.00 | 31.25 | 0.00 | - | 1 | 23 | 73.78% |
| SQ240920C00042500 | 2024-05-01 9:45AM EDT | 42.50 | 27.27 | 27.85 | 28.45 | 0.00 | - | 6 | 13 | 67.63% |
| SQ240920C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 23.57 | 24.65 | 26.60 | 0.00 | - | 9 | 40 | 61.08% |
| SQ240920C00047500 | 2024-05-01 10:08AM EDT | 47.50 | 21.88 | 23.15 | 24.15 | 0.00 | - | 6 | 77 | 61.60% |
| SQ240920C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 19.75 | 20.95 | 22.00 | 0.00 | - | 2 | 68 | 58.94% |
| SQ240920C00055000 | 2024-05-01 10:06AM EDT | 55.00 | 16.40 | 16.90 | 18.35 | 0.00 | - | 2 | 288 | 56.73% |
| SQ240920C00057500 | 2024-05-01 3:04PM EDT | 57.50 | 15.32 | 16.35 | 16.55 | 0.00 | - | 15 | 172 | 60.23% |
| SQ240920C00060000 | 2024-05-02 11:15AM EDT | 60.00 | 14.75 | 14.60 | 14.80 | +1.45 | +10.90% | 23 | 573 | 58.50% |
| SQ240920C00062500 | 2024-05-02 1:14PM EDT | 62.50 | 13.01 | 13.15 | 13.35 | +0.90 | +7.43% | 1 | 172 | 58.20% |
| SQ240920C00065000 | 2024-05-02 10:46AM EDT | 65.00 | 11.41 | 11.75 | 11.85 | +0.12 | +1.06% | 30 | 1,250 | 57.26% |
| SQ240920C00067500 | 2024-05-02 1:49PM EDT | 67.50 | 10.37 | 10.40 | 10.55 | +0.72 | +7.46% | 66 | 827 | 56.49% |
| SQ240920C00070000 | 2024-05-02 2:15PM EDT | 70.00 | 9.30 | 9.20 | 9.35 | +1.13 | +13.83% | 103 | 1,312 | 55.88% |
| SQ240920C00072500 | 2024-05-02 1:47PM EDT | 72.50 | 8.10 | 8.10 | 8.25 | +0.91 | +12.66% | 56 | 658 | 55.30% |
| SQ240920C00075000 | 2024-05-02 2:05PM EDT | 75.00 | 7.20 | 7.20 | 7.30 | +0.70 | +10.77% | 131 | 1,737 | 55.18% |
| SQ240920C00077500 | 2024-05-02 12:11PM EDT | 77.50 | 6.25 | 6.25 | 6.40 | +0.85 | +15.74% | 39 | 368 | 54.53% |
| SQ240920C00080000 | 2024-05-02 1:29PM EDT | 80.00 | 5.53 | 5.50 | 5.65 | +0.63 | +12.86% | 49 | 1,699 | 54.42% |
| SQ240920C00082500 | 2024-05-01 12:57PM EDT | 82.50 | 4.25 | 4.80 | 4.95 | 0.00 | - | 18 | 1,718 | 54.13% |
| SQ240920C00085000 | 2024-05-02 12:53PM EDT | 85.00 | 4.25 | 4.20 | 4.30 | +0.35 | +8.97% | 31 | 1,104 | 53.85% |
| SQ240920C00087500 | 2024-05-02 11:36AM EDT | 87.50 | 3.60 | 3.65 | 3.80 | +0.50 | +16.13% | 113 | 1,232 | 53.78% |
| SQ240920C00090000 | 2024-05-02 2:05PM EDT | 90.00 | 3.25 | 3.20 | 3.30 | +0.35 | +12.28% | 98 | 1,365 | 53.65% |
| SQ240920C00092500 | 2024-05-02 1:51PM EDT | 92.50 | 2.80 | 2.82 | 2.95 | +0.19 | +7.28% | 145 | 338 | 53.93% |
| SQ240920C00095000 | 2024-05-01 3:34PM EDT | 95.00 | 2.20 | 2.30 | 2.50 | 0.00 | - | 194 | 2,740 | 52.92% |
| SQ240920C00100000 | 2024-05-02 11:17AM EDT | 100.00 | 1.80 | 1.81 | 1.91 | +0.15 | +9.09% | 26 | 1,547 | 53.25% |
| SQ240920C00105000 | 2024-05-02 11:32AM EDT | 105.00 | 1.35 | 1.40 | 1.46 | +0.10 | +8.00% | 25 | 1,922 | 53.42% |
| SQ240920C00110000 | 2024-05-02 10:57AM EDT | 110.00 | 1.07 | 1.07 | 1.12 | +0.08 | +8.08% | 3 | 1,100 | 53.54% |
| SQ240920C00115000 | 2024-05-02 2:07PM EDT | 115.00 | 0.84 | 0.82 | 0.86 | +0.05 | +6.33% | 36 | 460 | 53.69% |
| SQ240920C00120000 | 2024-05-02 1:58PM EDT | 120.00 | 0.64 | 0.63 | 0.67 | +0.03 | +4.92% | 147 | 1,167 | 53.91% |
| SQ240920C00125000 | 2024-05-02 1:22PM EDT | 125.00 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 119 | 343 | 54.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-05-02 11:50AM EDT | 32.50 | 0.28 | 0.18 | 0.36 | -0.02 | -6.67% | 17 | 148 | 66.99% |
| SQ240920P00035000 | 2024-05-02 11:51AM EDT | 35.00 | 0.36 | 0.29 | 0.41 | -0.06 | -14.29% | 17 | 156 | 64.16% |
| SQ240920P00037500 | 2024-05-02 1:52PM EDT | 37.50 | 0.48 | 0.47 | 0.51 | -0.08 | -14.29% | 13 | 115 | 62.70% |
| SQ240920P00040000 | 2024-05-02 1:21PM EDT | 40.00 | 0.68 | 0.64 | 0.67 | -0.09 | -11.69% | 227 | 824 | 60.94% |
| SQ240920P00042500 | 2024-05-02 10:08AM EDT | 42.50 | 1.01 | 0.85 | 0.90 | -0.23 | -18.55% | 3 | 972 | 59.52% |
| SQ240920P00045000 | 2024-05-02 12:28PM EDT | 45.00 | 1.21 | 1.12 | 1.17 | -0.32 | -20.92% | 18 | 506 | 58.11% |
| SQ240920P00047500 | 2024-05-02 9:53AM EDT | 47.50 | 1.69 | 1.48 | 1.52 | -0.06 | -3.43% | 21 | 3,270 | 57.08% |
| SQ240920P00050000 | 2024-05-02 2:09PM EDT | 50.00 | 1.90 | 1.86 | 2.04 | -0.52 | -21.49% | 111 | 688 | 56.30% |
| SQ240920P00055000 | 2024-05-02 12:02PM EDT | 55.00 | 3.10 | 3.00 | 3.10 | -0.20 | -6.06% | 61 | 3,584 | 54.22% |
| SQ240920P00057500 | 2024-05-02 12:47PM EDT | 57.50 | 3.83 | 3.70 | 3.75 | -0.77 | -16.74% | 110 | 937 | 53.15% |
| SQ240920P00060000 | 2024-05-02 12:59PM EDT | 60.00 | 4.75 | 4.50 | 4.60 | -0.15 | -3.06% | 131 | 3,786 | 52.44% |
| SQ240920P00062500 | 2024-05-02 11:05AM EDT | 62.50 | 5.66 | 5.45 | 5.55 | -0.60 | -9.58% | 269 | 727 | 51.87% |
| SQ240920P00065000 | 2024-05-02 1:12PM EDT | 65.00 | 6.73 | 6.50 | 6.60 | -0.22 | -3.17% | 220 | 2,761 | 51.21% |
| SQ240920P00067500 | 2024-05-02 12:02PM EDT | 67.50 | 7.88 | 7.65 | 7.75 | -0.82 | -9.43% | 22 | 1,234 | 50.50% |
| SQ240920P00070000 | 2024-05-02 12:47PM EDT | 70.00 | 9.29 | 8.90 | 9.05 | -0.06 | -0.64% | 70 | 2,674 | 50.31% |
| SQ240920P00072500 | 2024-05-02 12:08PM EDT | 72.50 | 10.65 | 10.30 | 10.50 | -1.15 | -9.75% | 57 | 1,812 | 50.06% |
| SQ240920P00075000 | 2024-05-02 12:59PM EDT | 75.00 | 12.30 | 11.85 | 11.95 | -1.30 | -9.56% | 15 | 1,517 | 49.19% |
| SQ240920P00077500 | 2024-05-02 11:50AM EDT | 77.50 | 13.77 | 13.45 | 14.05 | -1.44 | -9.47% | 23 | 888 | 51.58% |
| SQ240920P00080000 | 2024-05-02 1:17PM EDT | 80.00 | 15.45 | 15.20 | 15.50 | +2.35 | +17.94% | 16 | 572 | 49.57% |
| SQ240920P00082500 | 2024-04-26 1:47PM EDT | 82.50 | 13.70 | 17.00 | 17.30 | 0.00 | - | 41 | 413 | 49.12% |
| SQ240920P00085000 | 2024-05-01 2:39PM EDT | 85.00 | 20.50 | 18.95 | 19.10 | 0.00 | - | 7 | 615 | 48.12% |
| SQ240920P00087500 | 2024-05-02 10:40AM EDT | 87.50 | 21.50 | 20.55 | 21.25 | -1.40 | -6.11% | 12 | 116 | 49.00% |
| SQ240920P00090000 | 2024-05-02 10:26AM EDT | 90.00 | 23.65 | 22.15 | 23.20 | +4.65 | +24.47% | 58 | 343 | 48.02% |
| SQ240920P00092500 | 2024-04-25 1:04PM EDT | 92.50 | 22.25 | 24.40 | 25.35 | 0.00 | - | 92 | 98 | 48.07% |
| SQ240920P00095000 | 2024-05-02 12:53PM EDT | 95.00 | 27.69 | 26.35 | 27.55 | -2.61 | -8.61% | 25 | 475 | 48.15% |
| SQ240920P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 33.80 | 31.65 | 33.15 | 0.00 | - | 89 | 206 | 51.54% |
| SQ240920P00105000 | 2024-05-02 12:36PM EDT | 105.00 | 37.00 | 36.30 | 38.05 | +5.50 | +17.46% | 35 | 96 | 53.63% |
| SQ240920P00110000 | 2024-05-02 12:14PM EDT | 110.00 | 41.80 | 41.15 | 41.50 | -1.05 | -2.45% | 7 | 52 | 49.32% |
| SQ240920P00115000 | 2024-05-01 11:53AM EDT | 115.00 | 48.40 | 45.30 | 48.35 | 0.00 | - | 1 | 4 | 57.15% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.