Square, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-04-23 10:30AM EDT | 20.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ250117C00022500 | 2024-05-01 11:31AM EDT | 22.50 | 45.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 275.34% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 199.41% |
| SQ250117C00030000 | 2024-05-01 12:42PM EDT | 30.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 251.22% |
| SQ250117C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00037500 | 2024-05-01 1:26PM EDT | 37.50 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00040000 | 2024-05-01 9:51AM EDT | 40.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ250117C00042500 | 2024-04-24 12:00PM EDT | 42.50 | 34.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ250117C00045000 | 2024-05-01 3:06PM EDT | 45.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00047500 | 2024-05-01 12:56PM EDT | 47.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00050000 | 2024-05-01 3:05PM EDT | 50.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| SQ250117C00052500 | 2024-03-27 12:24PM EDT | 52.50 | 35.10 | 26.50 | 27.95 | 0.00 | - | 5 | 438 | 98.67% |
| SQ250117C00055000 | 2024-05-01 1:09PM EDT | 55.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ250117C00057500 | 2024-05-01 2:14PM EDT | 57.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SQ250117C00062500 | 2024-05-01 11:30AM EDT | 62.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ250117C00065000 | 2024-05-01 12:26PM EDT | 65.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SQ250117C00067500 | 2024-05-01 2:35PM EDT | 67.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| SQ250117C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SQ250117C00072500 | 2024-05-01 3:51PM EDT | 72.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SQ250117C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SQ250117C00077500 | 2024-05-01 3:15PM EDT | 77.50 | 9.39 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| SQ250117C00080000 | 2024-05-01 3:39PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| SQ250117C00082500 | 2024-05-01 2:52PM EDT | 82.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SQ250117C00085000 | 2024-05-01 2:46PM EDT | 85.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 6.25% |
| SQ250117C00087500 | 2024-05-01 2:31PM EDT | 87.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SQ250117C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| SQ250117C00092500 | 2024-05-01 2:32PM EDT | 92.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SQ250117C00095000 | 2024-05-01 3:39PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SQ250117C00097500 | 2024-05-01 11:24AM EDT | 97.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SQ250117C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| SQ250117C00105000 | 2024-05-01 12:13PM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SQ250117C00110000 | 2024-05-01 3:35PM EDT | 110.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| SQ250117C00115000 | 2024-05-01 3:34PM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SQ250117C00120000 | 2024-05-01 1:54PM EDT | 120.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SQ250117C00125000 | 2024-05-01 2:51PM EDT | 125.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| SQ250117C00130000 | 2024-05-01 3:53PM EDT | 130.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ250117P00022500 | 2024-05-01 3:35PM EDT | 22.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 25.00% |
| SQ250117P00025000 | 2024-05-01 1:44PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SQ250117P00027500 | 2024-05-01 3:19PM EDT | 27.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SQ250117P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SQ250117P00032500 | 2024-05-01 3:19PM EDT | 32.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SQ250117P00035000 | 2024-05-01 3:52PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SQ250117P00037500 | 2024-05-01 2:39PM EDT | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ250117P00040000 | 2024-05-01 1:17PM EDT | 40.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SQ250117P00042500 | 2024-04-29 1:58PM EDT | 42.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ250117P00045000 | 2024-05-01 11:42AM EDT | 45.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ250117P00047500 | 2024-05-01 9:53AM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| SQ250117P00050000 | 2024-05-01 2:40PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| SQ250117P00052500 | 2024-05-01 2:45PM EDT | 52.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SQ250117P00055000 | 2024-05-01 3:23PM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SQ250117P00057500 | 2024-05-01 9:48AM EDT | 57.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SQ250117P00060000 | 2024-05-01 2:55PM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SQ250117P00062500 | 2024-05-01 12:42PM EDT | 62.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SQ250117P00065000 | 2024-05-01 3:25PM EDT | 65.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| SQ250117P00067500 | 2024-05-01 3:24PM EDT | 67.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SQ250117P00070000 | 2024-05-01 2:30PM EDT | 70.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SQ250117P00072500 | 2024-04-30 3:13PM EDT | 72.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ250117P00075000 | 2024-04-29 3:51PM EDT | 75.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SQ250117P00077500 | 2024-04-30 10:51AM EDT | 77.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SQ250117P00080000 | 2024-05-01 10:25AM EDT | 80.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ250117P00082500 | 2024-05-01 2:35PM EDT | 82.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ250117P00085000 | 2024-05-01 3:21PM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ250117P00087500 | 2024-05-01 3:05PM EDT | 87.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ250117P00092500 | 2024-04-15 2:35PM EDT | 92.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00095000 | 2024-04-19 3:24PM EDT | 95.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ250117P00097500 | 2024-04-10 9:51AM EDT | 97.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SQ250117P00100000 | 2024-05-01 11:30AM EDT | 100.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 105.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ250117P00115000 | 2024-04-11 10:17AM EDT | 115.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ250117P00120000 | 2024-04-22 9:43AM EDT | 120.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.