UK markets open in 5 hours 53 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.31 +0.36 (+0.46%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,154.28 +1,064.06 (+2.31%)
Square, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00040000 | 2024-04-19 10:18AM EDT | 40.00 | 34.74 | 31.10 | 34.60 | 0.00 | - | 16 | 16 | 71.92% |
| SQ241220C00042500 | 2024-04-26 11:19AM EDT | 42.50 | 35.00 | 29.45 | 32.35 | 0.00 | - | 1 | 10 | 71.05% |
| SQ241220C00045000 | 2024-04-19 12:42PM EDT | 45.00 | 29.52 | 28.45 | 30.20 | 0.00 | - | 6 | 4 | 72.62% |
| SQ241220C00047500 | 2024-04-04 3:54PM EDT | 47.50 | 25.95 | 25.95 | 28.80 | -5.90 | -18.52% | 1 | 9 | 70.61% |
| SQ241220C00050000 | 2024-05-01 3:32PM EDT | 50.00 | 22.65 | 24.50 | 26.20 | 0.00 | - | 5 | 75 | 67.85% |
| SQ241220C00055000 | 2024-05-02 12:08PM EDT | 55.00 | 20.14 | 21.35 | 23.15 | +1.44 | +7.70% | 1 | 408 | 67.44% |
| SQ241220C00057500 | 2024-04-22 9:41AM EDT | 57.50 | 21.05 | 18.15 | 22.10 | 0.00 | - | 4 | 449 | 63.42% |
| SQ241220C00060000 | 2024-05-02 2:24PM EDT | 60.00 | 19.01 | 17.95 | 20.50 | +3.18 | +20.09% | 33 | 241 | 65.80% |
| SQ241220C00062500 | 2024-05-02 3:17PM EDT | 62.50 | 16.85 | 16.90 | 19.05 | +1.05 | +6.65% | 2 | 342 | 65.80% |
| SQ241220C00065000 | 2024-05-02 1:55PM EDT | 65.00 | 14.45 | 14.95 | 17.50 | +1.35 | +10.31% | 1 | 381 | 63.00% |
| SQ241220C00067500 | 2024-05-02 3:08PM EDT | 67.50 | 13.91 | 13.90 | 16.50 | +1.91 | +15.92% | 11 | 279 | 63.44% |
| SQ241220C00070000 | 2024-05-02 3:05PM EDT | 70.00 | 12.70 | 13.05 | 13.40 | +1.21 | +10.53% | 19 | 606 | 59.13% |
| SQ241220C00072500 | 2024-05-02 2:46PM EDT | 72.50 | 11.50 | 10.95 | 12.40 | +1.50 | +15.00% | 5 | 274 | 56.59% |
| SQ241220C00075000 | 2024-05-02 3:37PM EDT | 75.00 | 10.80 | 10.90 | 11.55 | +1.17 | +12.15% | 3 | 609 | 58.73% |
| SQ241220C00077500 | 2024-05-01 11:38AM EDT | 77.50 | 8.30 | 9.90 | 10.25 | 0.00 | - | 36 | 218 | 57.41% |
| SQ241220C00080000 | 2024-05-02 3:14PM EDT | 80.00 | 9.16 | 9.10 | 9.35 | +1.74 | +23.45% | 27 | 527 | 57.15% |
| SQ241220C00082500 | 2024-05-01 2:52PM EDT | 82.50 | 8.40 | 8.00 | 8.50 | +1.25 | +17.48% | 1 | 95 | 56.06% |
| SQ241220C00085000 | 2024-05-02 3:08PM EDT | 85.00 | 7.26 | 7.50 | 7.75 | +1.26 | +21.00% | 15 | 1,421 | 56.27% |
| SQ241220C00087500 | 2024-05-01 10:08AM EDT | 87.50 | 5.44 | 6.80 | 7.10 | 0.00 | - | 5 | 164 | 56.02% |
| SQ241220C00090000 | 2024-05-02 3:47PM EDT | 90.00 | 6.20 | 6.20 | 6.45 | +1.10 | +21.57% | 9 | 645 | 55.76% |
| SQ241220C00092500 | 2024-05-02 10:08AM EDT | 92.50 | 4.84 | 5.60 | 5.90 | -3.46 | -41.69% | 3 | 28 | 55.52% |
| SQ241220C00095000 | 2024-05-02 3:08PM EDT | 95.00 | 4.92 | 5.15 | 5.35 | +0.87 | +21.48% | 200 | 305 | 55.41% |
| SQ241220C00100000 | 2024-05-02 3:50PM EDT | 100.00 | 4.20 | 4.20 | 4.45 | +0.75 | +21.74% | 10 | 1,568 | 54.97% |
| SQ241220C00105000 | 2024-05-02 3:19PM EDT | 105.00 | 3.30 | 3.40 | 3.75 | +0.61 | +22.68% | 84 | 487 | 54.70% |
| SQ241220C00110000 | 2024-05-02 1:44PM EDT | 110.00 | 2.74 | 2.79 | 3.10 | +0.44 | +19.13% | 113 | 285 | 54.41% |
| SQ241220C00115000 | 2024-05-01 2:07PM EDT | 115.00 | 1.87 | 2.30 | 2.58 | 0.00 | - | 3 | 297 | 54.27% |
| SQ241220C00120000 | 2024-05-02 3:56PM EDT | 120.00 | 2.00 | 1.86 | 2.18 | +0.55 | +37.93% | 130 | 467 | 54.13% |
| SQ241220C00125000 | 2024-05-02 3:54PM EDT | 125.00 | 1.67 | 1.56 | 1.78 | +0.35 | +26.52% | 39 | 308 | 53.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-05-02 3:58PM EDT | 32.50 | 0.59 | 0.51 | 0.69 | -0.06 | -9.23% | 15 | 64 | 62.26% |
| SQ241220P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.78 | 0.77 | 0.89 | -0.22 | -22.00% | 13 | 58 | 61.47% |
| SQ241220P00037500 | 2024-05-02 3:56PM EDT | 37.50 | 1.04 | 0.94 | 1.12 | -0.21 | -16.80% | 69 | 66 | 59.47% |
| SQ241220P00040000 | 2024-04-29 2:55PM EDT | 40.00 | 1.10 | 1.28 | 1.43 | 0.00 | - | 1 | 100 | 58.74% |
| SQ241220P00042500 | 2024-05-02 11:49AM EDT | 42.50 | 1.77 | 1.42 | 1.83 | -0.36 | -16.90% | 3 | 39 | 56.71% |
| SQ241220P00045000 | 2024-05-02 2:37PM EDT | 45.00 | 2.14 | 1.97 | 2.24 | -0.46 | -17.69% | 11 | 256 | 56.40% |
| SQ241220P00047500 | 2024-05-02 2:51PM EDT | 47.50 | 2.63 | 2.45 | 2.68 | +0.15 | +6.05% | 32 | 69 | 55.25% |
| SQ241220P00050000 | 2024-05-02 12:41PM EDT | 50.00 | 3.30 | 2.99 | 3.30 | -0.55 | -14.29% | 5 | 198 | 54.54% |
| SQ241220P00055000 | 2024-05-02 3:33PM EDT | 55.00 | 4.55 | 4.45 | 4.70 | -0.31 | -6.38% | 68 | 397 | 53.36% |
| SQ241220P00057500 | 2024-05-02 2:37PM EDT | 57.50 | 5.45 | 5.25 | 5.45 | -0.75 | -12.10% | 29 | 128 | 52.41% |
| SQ241220P00060000 | 2024-05-02 2:37PM EDT | 60.00 | 6.35 | 6.15 | 6.35 | -0.70 | -9.93% | 24 | 247 | 51.70% |
| SQ241220P00062500 | 2024-05-02 2:46PM EDT | 62.50 | 7.35 | 7.10 | 7.35 | -1.10 | -13.02% | 86 | 524 | 50.96% |
| SQ241220P00065000 | 2024-05-02 3:50PM EDT | 65.00 | 8.22 | 8.15 | 8.50 | -1.28 | -13.47% | 8 | 46 | 50.42% |
| SQ241220P00067500 | 2024-05-02 12:41PM EDT | 67.50 | 9.40 | 9.35 | 9.85 | -1.74 | -15.62% | 13 | 211 | 50.29% |
| SQ241220P00070000 | 2024-05-02 3:05PM EDT | 70.00 | 10.78 | 10.55 | 10.90 | -1.44 | -11.78% | 1 | 292 | 49.86% |
| SQ241220P00072500 | 2024-05-01 2:37PM EDT | 72.50 | 13.46 | 11.85 | 12.25 | 0.00 | - | 2 | 364 | 49.28% |
| SQ241220P00075000 | 2024-05-02 12:53PM EDT | 75.00 | 14.20 | 13.30 | 13.65 | +2.55 | +21.89% | 9 | 363 | 48.55% |
| SQ241220P00077500 | 2024-05-01 3:15PM EDT | 77.50 | 14.95 | 14.80 | 15.25 | -1.05 | -6.56% | 1 | 616 | 48.36% |
| SQ241220P00080000 | 2024-05-02 12:53PM EDT | 80.00 | 16.60 | 16.35 | 16.95 | -2.25 | -11.94% | 23 | 1,250 | 48.29% |
| SQ241220P00082500 | 2024-04-25 1:04PM EDT | 82.50 | 16.87 | 17.40 | 18.50 | 0.00 | - | 312 | 197 | 47.21% |
| SQ241220P00085000 | 2024-05-01 2:56PM EDT | 85.00 | 21.45 | 19.65 | 20.40 | 0.00 | - | 2 | 886 | 47.40% |
| SQ241220P00087500 | 2024-05-01 3:32PM EDT | 87.50 | 23.52 | 21.55 | 22.30 | 0.00 | - | 38 | 146 | 47.31% |
| SQ241220P00090000 | 2024-05-01 3:20PM EDT | 90.00 | 25.30 | 22.40 | 25.80 | 0.00 | - | 90 | 276 | 54.72% |
| SQ241220P00092500 | 2024-04-09 2:46PM EDT | 92.50 | 20.10 | 24.75 | 27.45 | 0.00 | - | 9 | 9 | 53.10% |
| SQ241220P00095000 | 2024-04-09 10:11AM EDT | 95.00 | 22.35 | 26.10 | 29.25 | 0.00 | - | 4 | 112 | 51.91% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 35.20 | 31.15 | 32.95 | 0.00 | - | 2 | 132 | 49.10% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 34.90 | 37.10 | 0.00 | - | 1 | 49 | 47.61% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 39.20 | 41.05 | 0.00 | - | 2 | 2 | 43.13% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 44.10 | 46.05 | 0.00 | - | 1 | 11 | 46.01% |
© 2024 Yahoo. All rights reserved.