SQ - Square, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ191213C00045000 | 2019-12-05 1:16PM EST | 45.00 | 22.40 | 22.60 | 23.10 | 0.00 | - | 1 | 4 | 154.30% |
| SQ191213C00055000 | 2019-11-07 9:45AM EST | 55.00 | 7.50 | 12.70 | 13.60 | 0.00 | - | 1 | 1 | 93.75% |
| SQ191213C00055500 | 2019-11-18 12:11AM EST | 55.50 | 7.50 | 12.25 | 12.90 | 0.00 | - | - | 10 | 80.86% |
| SQ191213C00056000 | 2019-11-18 12:11AM EST | 56.00 | 7.15 | 11.55 | 12.60 | 0.00 | - | - | 4 | 77.73% |
| SQ191213C00056500 | 2019-11-15 3:56PM EST | 56.50 | 8.40 | 11.25 | 11.70 | 0.00 | - | 1 | 11 | 88.67% |
| SQ191213C00057000 | 2019-11-06 2:41PM EST | 57.00 | 6.50 | 10.75 | 11.65 | 0.00 | - | - | 2 | 85.35% |
| SQ191213C00057500 | 2019-11-18 12:11AM EST | 57.50 | 7.25 | 10.25 | 11.25 | 0.00 | - | - | 4 | 86.04% |
| SQ191213C00058500 | 2019-11-13 3:27PM EST | 58.50 | 4.40 | 9.30 | 9.65 | 0.00 | - | 28 | 29 | 70.90% |
| SQ191213C00059000 | 2019-12-06 3:29PM EST | 59.00 | 8.90 | 8.75 | 9.15 | +1.40 | +18.67% | 1 | 43 | 67.77% |
| SQ191213C00059500 | 2019-11-25 2:36PM EST | 59.50 | 9.50 | 8.15 | 8.90 | 0.00 | - | 3 | 3 | 50.00% |
| SQ191213C00060000 | 2019-12-04 10:13AM EST | 60.00 | 8.30 | 7.75 | 8.15 | 0.00 | - | 4 | 116 | 61.33% |
| SQ191213C00060500 | 2019-12-06 12:41PM EST | 60.50 | 7.25 | 7.35 | 7.60 | +0.35 | +5.07% | 4 | 9 | 53.71% |
| SQ191213C00061000 | 2019-12-02 10:11AM EST | 61.00 | 6.00 | 6.85 | 7.15 | 0.00 | - | 1 | 28 | 54.88% |
| SQ191213C00061500 | 2019-11-25 10:29AM EST | 61.50 | 5.55 | 6.35 | 6.75 | 0.00 | - | 3 | 80 | 58.40% |
| SQ191213C00062000 | 2019-12-06 12:23PM EST | 62.00 | 5.95 | 5.90 | 6.25 | +0.85 | +16.67% | 3 | 83 | 54.88% |
| SQ191213C00062500 | 2019-12-06 12:41PM EST | 62.50 | 5.30 | 5.45 | 5.65 | +0.35 | +7.07% | 17 | 94 | 45.22% |
| SQ191213C00063000 | 2019-12-06 3:44PM EST | 63.00 | 5.04 | 5.00 | 5.15 | +0.71 | +16.40% | 21 | 115 | 41.99% |
| SQ191213C00063500 | 2019-12-05 2:57PM EST | 63.50 | 4.00 | 4.40 | 4.70 | 0.00 | - | 14 | 98 | 41.60% |
| SQ191213C00064000 | 2019-12-06 9:59AM EST | 64.00 | 4.15 | 4.05 | 4.20 | +0.70 | +20.29% | 11 | 155 | 38.18% |
| SQ191213C00064500 | 2019-12-06 3:37PM EST | 64.50 | 3.60 | 3.60 | 3.75 | +0.45 | +14.29% | 7 | 122 | 37.01% |
| SQ191213C00065000 | 2019-12-06 1:14PM EST | 65.00 | 3.10 | 3.15 | 3.30 | +0.26 | +9.15% | 37 | 601 | 35.45% |
| SQ191213C00065500 | 2019-12-06 3:51PM EST | 65.50 | 2.70 | 2.76 | 2.84 | +0.25 | +10.20% | 6 | 87 | 33.11% |
| SQ191213C00066000 | 2019-12-06 3:45PM EST | 66.00 | 2.39 | 2.37 | 2.43 | +0.33 | +16.02% | 69 | 487 | 32.03% |
| SQ191213C00066500 | 2019-12-06 3:30PM EST | 66.50 | 1.95 | 2.00 | 2.05 | +0.25 | +14.71% | 32 | 270 | 31.30% |
| SQ191213C00067000 | 2019-12-06 3:56PM EST | 67.00 | 1.63 | 1.65 | 1.69 | +0.14 | +9.40% | 346 | 931 | 30.37% |
| SQ191213C00067500 | 2019-12-06 3:51PM EST | 67.50 | 1.28 | 1.33 | 1.38 | +0.09 | +7.56% | 327 | 353 | 30.03% |
| SQ191213C00068000 | 2019-12-06 3:59PM EST | 68.00 | 1.07 | 1.06 | 1.09 | +0.07 | +7.00% | 569 | 359 | 29.30% |
| SQ191213C00068500 | 2019-12-06 3:59PM EST | 68.50 | 0.83 | 0.83 | 0.86 | +0.01 | +1.22% | 453 | 223 | 29.20% |
| SQ191213C00069000 | 2019-12-06 3:57PM EST | 69.00 | 0.62 | 0.63 | 0.66 | 0.00 | - | 522 | 584 | 28.96% |
| SQ191213C00069500 | 2019-12-06 3:59PM EST | 69.50 | 0.48 | 0.47 | 0.50 | 0.00 | - | 241 | 261 | 28.86% |
| SQ191213C00070000 | 2019-12-06 3:59PM EST | 70.00 | 0.35 | 0.35 | 0.36 | -0.04 | -10.26% | 834 | 1,542 | 28.42% |
| SQ191213C00071000 | 2019-12-06 3:59PM EST | 71.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 527 | 750 | 29.10% |
| SQ191213C00071500 | 2019-12-06 3:37PM EST | 71.50 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 9 | 162 | 29.59% |
| SQ191213C00072000 | 2019-12-06 11:16AM EST | 72.00 | 0.14 | 0.09 | 0.10 | +0.01 | +7.69% | 60 | 117 | 29.30% |
| SQ191213C00072500 | 2019-12-06 3:55PM EST | 72.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 25 | 223 | 30.27% |
| SQ191213C00073000 | 2019-12-06 10:58AM EST | 73.00 | 0.08 | 0.05 | 0.06 | +0.01 | +14.29% | 25 | 123 | 30.86% |
| SQ191213C00073500 | 2019-12-06 10:49AM EST | 73.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 4 | 31 | 32.03% |
| SQ191213C00074000 | 2019-12-06 1:45PM EST | 74.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 115 | 33.01% |
| SQ191213C00075000 | 2019-12-06 9:46AM EST | 75.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 476 | 35.55% |
| SQ191213C00080000 | 2019-12-02 2:52PM EST | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 32 | 444 | 56.64% |
| SQ191213C00085000 | 2019-11-27 2:45PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ191213P00045000 | 2019-11-08 11:11AM EST | 45.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 131.25% |
| SQ191213P00050000 | 2019-12-03 9:30AM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SQ191213P00054500 | 2019-11-25 10:34AM EST | 54.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 41 | 66.41% |
| SQ191213P00055000 | 2019-12-02 11:28AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 64.06% |
| SQ191213P00055500 | 2019-11-18 11:22AM EST | 55.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 22 | 6 | 61.72% |
| SQ191213P00056000 | 2019-11-25 10:08AM EST | 56.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 59.38% |
| SQ191213P00056500 | 2019-11-29 11:50AM EST | 56.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 20 | 56.25% |
| SQ191213P00057000 | 2019-12-03 9:30AM EST | 57.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 54.69% |
| SQ191213P00057500 | 2019-12-02 9:48AM EST | 57.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 69 | 53.91% |
| SQ191213P00058000 | 2019-12-04 12:06PM EST | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 72 | 54.30% |
| SQ191213P00058500 | 2019-12-02 9:36AM EST | 58.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 51.95% |
| SQ191213P00059000 | 2019-12-02 10:23AM EST | 59.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 42 | 51.56% |
| SQ191213P00059500 | 2019-12-04 1:04PM EST | 59.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 50.78% |
| SQ191213P00060000 | 2019-12-06 1:45PM EST | 60.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 5 | 101 | 52.34% |
| SQ191213P00060500 | 2019-12-06 2:20PM EST | 60.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 2 | 38 | 43.75% |
| SQ191213P00061000 | 2019-12-06 2:09PM EST | 61.00 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 9 | 85 | 41.02% |
| SQ191213P00061500 | 2019-12-03 2:49PM EST | 61.50 | 0.22 | 0.03 | 0.04 | 0.00 | - | 23 | 78 | 38.48% |
| SQ191213P00062000 | 2019-12-06 3:53PM EST | 62.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2 | 527 | 37.31% |
| SQ191213P00062500 | 2019-12-06 2:35PM EST | 62.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 10 | 86 | 36.91% |
| SQ191213P00063000 | 2019-12-06 3:59PM EST | 63.00 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 69 | 331 | 35.16% |
| SQ191213P00063500 | 2019-12-06 3:20PM EST | 63.50 | 0.11 | 0.09 | 0.10 | -0.14 | -56.00% | 7 | 220 | 33.79% |
| SQ191213P00064000 | 2019-12-06 1:30PM EST | 64.00 | 0.15 | 0.12 | 0.14 | -0.11 | -42.31% | 41 | 204 | 33.59% |
| SQ191213P00064500 | 2019-12-06 2:28PM EST | 64.50 | 0.19 | 0.15 | 0.18 | -0.25 | -56.82% | 27 | 126 | 32.62% |
| SQ191213P00065000 | 2019-12-06 3:59PM EST | 65.00 | 0.23 | 0.21 | 0.23 | -0.27 | -54.00% | 88 | 586 | 31.54% |
| SQ191213P00065500 | 2019-12-06 3:58PM EST | 65.50 | 0.31 | 0.28 | 0.31 | -0.32 | -50.79% | 239 | 189 | 31.15% |
| SQ191213P00066000 | 2019-12-06 3:49PM EST | 66.00 | 0.42 | 0.37 | 0.40 | -0.33 | -44.00% | 158 | 244 | 30.37% |
| SQ191213P00066500 | 2019-12-06 3:05PM EST | 66.50 | 0.55 | 0.50 | 0.52 | -0.42 | -43.30% | 399 | 70 | 29.79% |
| SQ191213P00067000 | 2019-12-06 3:52PM EST | 67.00 | 0.72 | 0.65 | 0.68 | -0.46 | -38.98% | 393 | 467 | 29.54% |
| SQ191213P00067500 | 2019-12-06 3:59PM EST | 67.50 | 0.85 | 0.85 | 0.87 | -0.58 | -40.56% | 714 | 171 | 29.20% |
| SQ191213P00068000 | 2019-12-06 3:59PM EST | 68.00 | 1.06 | 1.06 | 1.10 | -0.62 | -36.90% | 341 | 115 | 29.00% |
| SQ191213P00068500 | 2019-12-06 3:48PM EST | 68.50 | 1.41 | 1.31 | 1.36 | -0.54 | -27.69% | 232 | 124 | 28.66% |
| SQ191213P00069000 | 2019-12-06 3:59PM EST | 69.00 | 1.67 | 1.61 | 1.67 | -0.62 | -27.07% | 64 | 131 | 28.66% |
| SQ191213P00069500 | 2019-12-05 9:32AM EST | 69.50 | 2.78 | 1.94 | 2.02 | 0.00 | - | 1 | 55 | 28.91% |
| SQ191213P00070000 | 2019-12-06 2:49PM EST | 70.00 | 2.39 | 2.32 | 2.39 | -0.66 | -21.64% | 22 | 62 | 28.81% |
| SQ191213P00071000 | 2019-12-05 12:00PM EST | 71.00 | 3.80 | 3.10 | 3.25 | 0.00 | - | 4 | 6 | 30.47% |
| SQ191213P00071500 | 2019-12-04 9:45AM EST | 71.50 | 3.65 | 3.55 | 3.70 | -0.60 | -14.12% | 4 | 4 | 31.15% |
| SQ191213P00072000 | 2019-11-26 2:31PM EST | 72.00 | 3.91 | 4.00 | 4.40 | 0.00 | - | - | 2 | 43.36% |
| SQ191213P00073000 | 2019-12-06 10:44AM EST | 73.00 | 5.25 | 4.85 | 5.30 | +1.10 | +26.51% | 3 | 6 | 45.22% |
| SQ191213P00073500 | 2019-11-26 1:23PM EST | 73.50 | 5.65 | 5.45 | 5.80 | 0.00 | - | - | 14 | 48.15% |
| SQ191213P00074000 | 2019-12-06 10:38AM EST | 74.00 | 6.15 | 5.95 | 6.15 | +0.55 | +9.82% | 2 | 3 | 41.80% |
| SQ191213P00075000 | 2019-11-29 11:07AM EST | 75.00 | 5.90 | 6.95 | 7.25 | 0.00 | - | 1 | 14 | 53.71% |