UK markets open in 4 hours 24 minutes

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
249.00+1.59 (+0.64%)
At close: 4:02PM EDT
250.55 +1.55 (+0.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ211022C001150002021-10-13 11:22AM EDT115.00127.65132.45135.200.00--3377.93%
SQ211022C001200002021-10-11 12:57PM EDT120.00116.66127.65130.200.00--5359.47%
SQ211022C001500002021-10-01 11:00AM EDT150.0090.5197.8099.600.00-30230.18%
SQ211022C001600002021-09-22 1:31PM EDT160.00100.1087.6590.200.00--1233.30%
SQ211022C001650002021-10-13 11:35AM EDT165.0076.0082.6584.750.00--1200.10%
SQ211022C001800002021-10-04 3:03PM EDT180.0047.2067.7069.350.00-46142.77%
SQ211022C001850002021-10-14 2:33PM EDT185.0064.1562.6565.200.00-32167.92%
SQ211022C002000002021-10-14 11:15AM EDT200.0048.3047.5049.850.00-711121.68%
SQ211022C002050002021-10-14 9:31AM EDT205.0040.7043.0044.600.00-112102.54%
SQ211022C002100002021-10-15 3:56PM EDT210.0038.5737.9039.70+0.76+2.01%416895.26%
SQ211022C002150002021-10-14 2:16PM EDT215.0033.6332.9034.450.00-16276.95%
SQ211022C002175002021-10-15 11:41AM EDT217.5031.6530.5531.95-0.39-1.22%12771.97%
SQ211022C002200002021-10-15 12:02PM EDT220.0029.2028.4029.65+0.90+3.18%204372.80%
SQ211022C002225002021-10-15 1:57PM EDT222.5025.3025.4526.95-1.63-6.05%113262.11%
SQ211022C002250002021-10-15 3:37PM EDT225.0024.1123.2524.45+0.36+1.52%410357.23%
SQ211022C002275002021-10-15 2:20PM EDT227.5021.7020.6022.30+0.90+4.33%119460.33%
SQ211022C002300002021-10-15 3:57PM EDT230.0019.2018.8019.85+0.24+1.27%1416455.81%
SQ211022C002325002021-10-15 3:42PM EDT232.5016.8916.3017.30-0.41-2.37%1011849.34%
SQ211022C002350002021-10-15 3:45PM EDT235.0014.4714.1014.95+0.77+5.62%2637446.17%
SQ211022C002375002021-10-15 3:44PM EDT237.5012.3511.8012.75+0.37+3.09%4526944.46%
SQ211022C002400002021-10-15 3:59PM EDT240.0010.3010.2010.60+0.45+4.57%17553442.24%
SQ211022C002425002021-10-15 3:54PM EDT242.508.208.208.80+0.09+1.11%4624742.51%
SQ211022C002450002021-10-15 3:58PM EDT245.006.676.456.90+0.17+2.62%35998940.13%
SQ211022C002475002021-10-15 3:59PM EDT247.505.105.105.400.00-51040039.78%
SQ211022C002500002021-10-15 3:59PM EDT250.004.003.854.10+0.10+2.56%3,3971,68339.33%
SQ211022C002525002021-10-15 3:59PM EDT252.503.002.903.050.00-80460339.20%
SQ211022C002550002021-10-15 3:59PM EDT255.002.202.132.20+0.03+1.38%3,9091,19439.01%
SQ211022C002575002021-10-15 3:59PM EDT257.501.571.461.590.00-70930639.38%
SQ211022C002600002021-10-15 3:59PM EDT260.001.111.081.13-0.05-4.31%2,0791,24239.80%
SQ211022C002625002021-10-15 3:58PM EDT262.500.760.700.80-0.04-5.00%46533240.36%
SQ211022C002650002021-10-15 3:58PM EDT265.000.510.500.55-0.13-20.31%36993440.72%
SQ211022C002700002021-10-15 3:59PM EDT270.000.260.250.28-0.02-7.14%5821,00442.48%
SQ211022C002750002021-10-15 3:59PM EDT275.000.150.130.15-0.02-11.76%14739044.63%
SQ211022C002800002021-10-15 3:59PM EDT280.000.080.070.10-0.02-20.00%69056548.05%
SQ211022C002850002021-10-15 2:15PM EDT285.000.050.040.07-0.04-44.44%2981650.00%
SQ211022C002900002021-10-15 1:46PM EDT290.000.040.040.11-0.02-33.33%1529557.62%
SQ211022C002950002021-10-14 1:55PM EDT295.000.020.000.120.00-5521061.33%
SQ211022C003000002021-10-15 2:45PM EDT300.000.030.010.070.00-152,77663.67%
SQ211022C003050002021-10-15 2:45PM EDT305.000.050.010.12+0.02+66.67%107172.46%
SQ211022C003100002021-10-14 1:45PM EDT310.000.020.000.110.00-102575.78%
SQ211022C003150002021-10-12 2:44PM EDT315.000.020.000.110.00-2580.86%
SQ211022C003200002021-09-23 2:16PM EDT320.000.360.000.110.00-1385.55%
SQ211022C003250002021-09-27 9:51AM EDT325.000.140.000.110.00-1689.84%
SQ211022C003300002021-10-07 9:34AM EDT330.000.100.000.110.00-1294.53%
SQ211022C003350002021-09-13 12:56PM EDT335.000.260.000.100.00-9998.05%
SQ211022C003400002021-10-11 9:50AM EDT340.000.120.000.110.00-111103.13%
SQ211022C003450002021-10-05 3:55PM EDT345.000.040.000.100.00--6106.25%
SQ211022C003500002021-09-07 9:30AM EDT350.000.500.000.000.00--150.00%
SQ211022C003600002021-10-12 2:47PM EDT360.000.010.000.110.00-512119.53%
SQ211022C003650002021-10-06 2:12PM EDT365.000.020.000.110.00-20040123.44%
SQ211022C003700002021-10-08 11:16AM EDT370.000.060.000.110.00-11127.34%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ211022P001250002021-10-13 11:54AM EDT125.000.06-0.010.00--20190.63%
SQ211022P001300002021-10-15 12:43PM EDT130.000.020.000.03-0.04-66.67%1010184.38%
SQ211022P001350002021-10-04 3:50PM EDT135.000.110.000.110.00--1198.44%
SQ211022P001400002021-10-05 10:11AM EDT140.000.100.000.110.00-22187.50%
SQ211022P001450002021-10-15 11:25AM EDT145.000.010.000.11-0.02-66.67%22176.56%
SQ211022P001500002021-10-12 1:34PM EDT150.000.050.000.110.00-378166.41%
SQ211022P001550002021-10-14 3:54PM EDT155.000.020.000.110.00-1172156.64%
SQ211022P001600002021-10-12 2:48PM EDT160.000.030.000.110.00-291146.88%
SQ211022P001650002021-10-12 2:48PM EDT165.000.030.000.110.00--4137.50%
SQ211022P001700002021-10-15 10:16AM EDT170.000.020.000.11-0.01-33.33%135128.52%
SQ211022P001750002021-10-15 11:25AM EDT175.000.020.010.11-0.08-80.00%217120.70%
SQ211022P001800002021-10-15 12:08PM EDT180.000.040.020.04-0.01-20.00%144103.91%
SQ211022P001850002021-10-14 2:42PM EDT185.000.060.030.050.00-12327898.83%
SQ211022P001900002021-10-15 12:22PM EDT190.000.050.050.06-0.01-16.67%730994.14%
SQ211022P001950002021-10-15 3:33PM EDT195.000.060.050.070.00-2120986.72%
SQ211022P002000002021-10-15 2:37PM EDT200.000.080.030.09-0.04-33.33%211,92678.91%
SQ211022P002050002021-10-15 3:46PM EDT205.000.090.080.11-0.03-25.00%1722075.20%
SQ211022P002100002021-10-15 3:51PM EDT210.000.110.110.12-0.03-21.43%13436868.95%
SQ211022P002150002021-10-15 1:18PM EDT215.000.170.150.17-0.03-15.00%9656363.77%
SQ211022P002175002021-10-15 3:59PM EDT217.500.190.190.20-0.06-24.00%11952861.52%
SQ211022P002200002021-10-15 3:32PM EDT220.000.220.210.23-0.07-24.14%12653058.30%
SQ211022P002225002021-10-15 3:54PM EDT222.500.260.240.28-0.09-25.71%9925955.57%
SQ211022P002250002021-10-15 3:56PM EDT225.000.320.300.33-0.10-23.81%28965153.03%
SQ211022P002275002021-10-15 3:31PM EDT227.500.400.380.42-0.18-31.03%5525450.88%
SQ211022P002300002021-10-15 3:49PM EDT230.000.530.480.54-0.21-28.38%24470649.44%
SQ211022P002325002021-10-15 3:57PM EDT232.500.710.630.70-0.29-29.00%6035947.51%
SQ211022P002350002021-10-15 3:59PM EDT235.000.910.840.93-0.39-30.00%31075545.85%
SQ211022P002375002021-10-15 3:59PM EDT237.501.231.121.25-0.41-25.00%22119044.46%
SQ211022P002400002021-10-15 3:59PM EDT240.001.521.531.67-0.79-34.20%59164943.04%
SQ211022P002425002021-10-15 3:59PM EDT242.502.252.082.21-0.80-26.23%21754441.60%
SQ211022P002450002021-10-15 3:59PM EDT245.003.052.803.05-0.75-19.74%77864841.50%
SQ211022P002475002021-10-15 3:59PM EDT247.503.923.654.05-1.15-22.68%83159841.09%
SQ211022P002500002021-10-15 3:59PM EDT250.005.154.905.35-1.40-21.37%3901,59941.50%
SQ211022P002525002021-10-15 3:59PM EDT252.506.556.356.75-0.75-10.27%1069940.99%
SQ211022P002550002021-10-15 3:55PM EDT255.008.498.008.70-0.92-9.78%28179243.81%
SQ211022P002575002021-10-15 2:01PM EDT257.5010.709.8510.70-0.88-7.60%8712045.87%
SQ211022P002600002021-10-15 3:53PM EDT260.0012.5011.7012.65-0.40-3.10%4115746.14%
SQ211022P002625002021-10-15 2:50PM EDT262.5013.8814.1515.00-0.57-3.94%41850.05%
SQ211022P002650002021-10-15 10:53AM EDT265.0016.6516.1517.70-0.62-3.59%1310758.06%
SQ211022P002700002021-10-15 1:10PM EDT270.0021.8521.1022.40-0.15-0.68%5336153.52%
SQ211022P002750002021-10-15 3:59PM EDT275.0026.6825.8527.00+0.13+0.49%116654.39%
SQ211022P002800002021-10-15 3:56PM EDT280.0031.8130.8532.20+0.84+2.71%711864.75%
SQ211022P002850002021-10-15 3:16PM EDT285.0035.7035.6536.85-0.68-1.87%1052462.60%
SQ211022P002900002021-09-28 10:27AM EDT290.0047.5839.8542.550.00-3366.60%
SQ211022P003000002021-10-14 2:33PM EDT300.0050.9050.6052.400.00-2492.04%
SQ211022P003100002021-10-15 10:50AM EDT310.0061.0060.5062.25+0.10+0.16%61099.51%
SQ211022P003200002021-09-08 9:44AM EDT320.0059.010.000.000.00--50.00%
SQ211022P003300002021-10-05 11:18AM EDT330.0092.0980.1582.400.00--0116.41%
SQ211022P003350002021-10-06 11:28AM EDT335.0096.5585.2587.350.00-10123.05%
SQ211022P003500002021-10-01 10:23AM EDT350.00112.84100.50102.350.00-50145.41%
SQ211022P003550002021-10-07 10:05AM EDT355.00109.20105.30107.400.00--0146.00%