UK markets closed

Square, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.28+2.22 (+3.63%)
As of 03:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ221209C000300002022-11-30 10:07AM EST30.0033.1033.0033.550.00--1564.84%
SQ221209C000310002022-12-02 11:00AM EST31.0036.7532.0532.600.00-11407.81%
SQ221209C000330002022-11-30 1:30PM EST33.0030.9530.0030.600.00-23334.38%
SQ221209C000340002022-12-07 9:38AM EST34.0027.0529.0529.500.00-25462.11%
SQ221209C000350002022-12-07 11:07AM EST35.0026.2028.1528.400.00-14398.44%
SQ221209C000370002022-12-06 1:23PM EST37.0023.8526.1026.400.00-63365.63%
SQ221209C000380002022-12-06 1:22PM EST38.0022.8925.0525.500.00-117389.06%
SQ221209C000390002022-12-07 11:28AM EST39.0021.5024.1524.350.00-21306.25%
SQ221209C000400002022-12-08 9:38AM EST40.0020.9123.1523.45+0.66+3.26%1107243.75%
SQ221209C000420002022-12-07 10:24AM EST42.0018.0521.2521.400.00-325246.88%
SQ221209C000440002022-12-07 1:50PM EST44.0017.6519.2019.500.00-65237.50%
SQ221209C000445002022-12-01 10:28AM EST44.5022.9018.6018.900.00--16253.13%
SQ221209C000450002022-12-08 9:38AM EST45.0015.9118.1018.40+0.08+0.51%175246.09%
SQ221209C000455002022-12-01 10:09AM EST45.5023.0617.6018.000.00--16178.13%
SQ221209C000460002022-12-05 9:42AM EST46.0020.4517.1017.400.00-11232.03%
SQ221209C000470002022-12-07 1:50PM EST47.0014.6516.1516.550.00-230199.22%
SQ221209C000480002022-12-05 9:46AM EST48.0018.6015.2515.500.00-1110196.88%
SQ221209C000485002022-12-01 1:17PM EST48.5020.1014.7014.950.00--2167.97%
SQ221209C000490002022-12-07 10:00AM EST49.0010.8514.1514.400.00-114192.97%
SQ221209C000495002022-12-05 10:13AM EST49.5015.9013.7014.000.00-2626168.75%
SQ221209C000500002022-12-06 9:49AM EST50.0012.8013.1513.450.00-174132.81%
SQ221209C000510002022-12-07 11:23AM EST51.009.7012.1512.400.00-15167.19%
SQ221209C000520002022-12-06 9:59AM EST52.0010.0011.2011.350.00-25139.45%
SQ221209C000530002022-12-08 10:54AM EST53.0010.0810.2510.50-2.07-17.04%212135.55%
SQ221209C000540002022-12-08 9:59AM EST54.009.099.259.45+1.74+23.67%228116.41%
SQ221209C000550002022-12-08 1:32PM EST55.008.308.158.30+1.70+25.76%74584.38%
SQ221209C000560002022-12-08 10:41AM EST56.007.387.207.40-0.02-0.27%111674.22%
SQ221209C000570002022-12-08 10:40AM EST57.006.606.156.45+3.15+91.30%1010664.84%
SQ221209C000580002022-12-08 11:19AM EST58.004.655.255.45+0.55+13.41%827571.09%
SQ221209C000590002022-12-08 3:12PM EST59.004.104.254.40+1.03+33.55%20030554.30%
SQ221209C000600002022-12-08 3:31PM EST60.003.533.403.55+1.50+73.89%22056463.87%
SQ221209C000610002022-12-08 3:27PM EST61.002.562.452.61+1.10+75.34%4691,04054.39%
SQ221209C000620002022-12-08 3:38PM EST62.001.871.741.79+0.88+88.89%8801,11253.71%
SQ221209C000630002022-12-08 3:41PM EST63.001.131.091.14+0.48+73.85%1,27274151.76%
SQ221209C000640002022-12-08 3:41PM EST64.000.670.680.72+0.23+52.27%5,1963,81854.20%
SQ221209C000650002022-12-08 3:37PM EST65.000.410.390.41+0.14+51.85%2,7112,84054.88%
SQ221209C000660002022-12-08 3:38PM EST66.000.230.210.23+0.06+35.29%3,8231,75156.25%
SQ221209C000670002022-12-08 3:31PM EST67.000.120.100.120.00-4792,71656.64%
SQ221209C000680002022-12-08 3:40PM EST68.000.060.050.06-0.01-14.29%6812,45957.81%
SQ221209C000690002022-12-08 3:41PM EST69.000.030.030.04-0.01-25.00%7351,52161.72%
SQ221209C000700002022-12-08 3:35PM EST70.000.020.020.03-0.01-33.33%4281,82166.41%
SQ221209C000710002022-12-08 2:16PM EST71.000.010.010.02-0.01-50.00%9382268.75%
SQ221209C000720002022-12-08 3:38PM EST72.000.010.010.02-0.01-50.00%16391576.56%
SQ221209C000730002022-12-08 3:31PM EST73.000.010.000.010.00-9882171.88%
SQ221209C000740002022-12-08 2:27PM EST74.000.010.000.01-0.01-50.00%3071478.13%
SQ221209C000750002022-12-08 2:52PM EST75.000.010.000.01-0.01-50.00%6884384.38%
SQ221209C000760002022-12-08 9:46AM EST76.000.010.000.010.00-434990.63%
SQ221209C000770002022-12-08 3:13PM EST77.000.010.000.030.00-3522109.38%
SQ221209C000780002022-12-07 10:31AM EST78.000.010.000.010.00-2198103.13%
SQ221209C000790002022-12-08 11:55AM EST79.000.010.000.010.00-886109.38%
SQ221209C000800002022-12-08 2:06PM EST80.000.010.000.010.00-6642112.50%
SQ221209C000810002022-12-07 2:30PM EST81.000.020.000.010.00-2146118.75%
SQ221209C000820002022-12-07 1:14PM EST82.000.010.000.010.00-1137125.00%
SQ221209C000830002022-12-07 10:00AM EST83.000.010.000.010.00-25113131.25%
SQ221209C000840002022-12-08 10:37AM EST84.000.010.000.010.00-149137.50%
SQ221209C000850002022-12-08 1:18PM EST85.000.010.000.030.00-11,021156.25%
SQ221209C000900002022-12-05 12:20PM EST90.000.010.000.040.00-349189.06%
SQ221209C000950002022-12-06 9:36AM EST95.000.010.000.030.00-183206.25%
SQ221209C001000002022-12-07 10:05AM EST100.000.010.000.030.00-1055231.25%
SQ221209C001050002022-11-28 10:22AM EST105.000.010.000.040.00-513259.38%
SQ221209C001100002022-11-25 11:05AM EST110.000.010.000.040.00-818278.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ221209P000310002022-11-16 3:02PM EST31.000.030.000.670.00--1567.19%
SQ221209P000320002022-11-21 1:51PM EST32.000.020.000.060.00--90378.13%
SQ221209P000330002022-11-21 9:57AM EST33.000.020.000.060.00-108362.50%
SQ221209P000340002022-11-21 11:05AM EST34.000.030.000.060.00--10346.88%
SQ221209P000350002022-12-08 9:38AM EST35.000.010.000.060.00-159331.25%
SQ221209P000360002022-11-21 1:36PM EST36.000.040.000.060.00--10317.19%
SQ221209P000380002022-11-21 9:48AM EST38.000.050.000.060.00--30289.06%
SQ221209P000390002022-12-06 3:34PM EST39.000.010.000.060.00-5356275.00%
SQ221209P000400002022-12-08 9:38AM EST40.000.010.000.060.00-1293262.50%
SQ221209P000410002022-12-06 3:35PM EST41.000.010.000.060.00-235258250.00%
SQ221209P000420002022-12-06 3:31PM EST42.000.010.000.060.00-1146237.50%
SQ221209P000430002022-12-02 3:26PM EST43.000.010.000.060.00-2232225.00%
SQ221209P000435002022-12-05 10:33AM EST43.500.010.000.060.00-1828218.75%
SQ221209P000440002022-12-05 10:40AM EST44.000.010.000.060.00-5069212.50%
SQ221209P000445002022-11-29 9:48AM EST44.500.040.000.060.00--40206.25%
SQ221209P000450002022-12-06 2:13PM EST45.000.020.000.060.00-52118201.56%
SQ221209P000455002022-12-07 11:43AM EST45.500.010.000.010.00-180243162.50%
SQ221209P000460002022-12-07 12:04PM EST46.000.010.000.010.00-1065156.25%
SQ221209P000465002022-12-07 12:14PM EST46.500.010.000.010.00-2058150.00%
SQ221209P000470002022-12-08 9:36AM EST47.000.010.000.01-0.01-50.00%289143.75%
SQ221209P000475002022-12-07 10:00AM EST47.500.020.000.020.00-30100150.00%
SQ221209P000480002022-12-07 2:24PM EST48.000.010.000.010.00-1393137.50%
SQ221209P000485002022-12-06 11:00AM EST48.500.020.000.030.00-3358146.88%
SQ221209P000490002022-12-08 10:47AM EST49.000.020.000.010.00-10422125.00%
SQ221209P000495002022-12-06 12:39PM EST49.500.030.000.030.00-1615137.50%
SQ221209P000500002022-12-08 2:50PM EST50.000.010.000.01-0.01-50.00%37328118.75%
SQ221209P000510002022-12-08 3:24PM EST51.000.010.010.02-0.01-50.00%75816121.88%
SQ221209P000520002022-12-08 3:24PM EST52.000.010.000.02-0.02-66.67%64608106.25%
SQ221209P000530002022-12-08 3:10PM EST53.000.010.010.02-0.02-66.67%17286103.13%
SQ221209P000540002022-12-08 3:13PM EST54.000.020.010.02-0.03-60.00%20282193.75%
SQ221209P000550002022-12-08 2:24PM EST55.000.010.010.02-0.07-87.50%11867184.38%
SQ221209P000560002022-12-08 3:33PM EST56.000.030.020.03-0.10-76.92%16848379.69%
SQ221209P000570002022-12-08 2:53PM EST57.000.030.030.04-0.19-86.36%9296873.83%
SQ221209P000580002022-12-08 3:40PM EST58.000.040.040.05-0.32-88.89%6781,95566.41%
SQ221209P000590002022-12-08 3:41PM EST59.000.080.080.09-0.48-85.71%1,8632,21263.28%
SQ221209P000600002022-12-08 3:38PM EST60.000.130.130.15-0.74-85.06%5771,37258.40%
SQ221209P000610002022-12-08 3:37PM EST61.000.260.260.28-1.05-80.15%5691,01156.45%
SQ221209P000620002022-12-08 3:39PM EST62.000.490.500.53-1.34-73.22%6481,20855.86%
SQ221209P000630002022-12-08 3:40PM EST63.000.890.860.90-1.38-60.79%6581,09254.49%
SQ221209P000640002022-12-08 3:31PM EST64.001.331.441.48-1.93-59.20%5281,67556.64%
SQ221209P000650002022-12-08 3:09PM EST65.002.322.072.13-1.78-43.41%2581,00553.91%
SQ221209P000660002022-12-08 3:38PM EST66.002.862.883.00-2.14-42.80%5645256.64%
SQ221209P000670002022-12-08 3:14PM EST67.004.203.703.85-1.60-27.59%1391,47859.77%
SQ221209P000680002022-12-08 11:54AM EST68.005.104.654.95-1.74-25.44%1147963.67%
SQ221209P000690002022-12-08 3:41PM EST69.005.805.655.90-1.98-25.45%124068.36%
SQ221209P000700002022-12-08 3:33PM EST70.006.726.706.85-1.58-19.04%11713777.34%
SQ221209P000710002022-12-07 12:52PM EST71.008.637.557.80-1.12-11.49%16691.80%
SQ221209P000720002022-12-07 3:37PM EST72.009.608.708.90-0.84-8.05%236100.78%
SQ221209P000730002022-12-07 11:23AM EST73.0012.359.659.800.00-35479.69%
SQ221209P000740002022-12-07 1:49PM EST74.0012.3510.6510.800.00-13585.94%
SQ221209P000750002022-12-05 2:51PM EST75.0012.1011.6011.900.00-126108.59%
SQ221209P000760002022-12-01 1:38PM EST76.007.5512.5512.850.00-31145.31%
SQ221209P000770002022-12-08 1:33PM EST77.0013.7513.7013.85+1.20+9.56%10133.20%
SQ221209P000780002022-11-30 9:45AM EST78.0015.0514.6014.850.00-10110.94%
SQ221209P000800002022-12-05 9:35AM EST80.0013.3016.6016.850.00-12121.88%
SQ221209P000810002022-12-05 1:50PM EST81.0018.0017.6517.850.00-20149.22%
SQ221209P000830002022-12-07 9:56AM EST83.0022.7519.5519.800.00-60183.59%
SQ221209P000850002022-12-05 9:50AM EST85.0018.8521.5521.800.00-144196.88%
SQ221209P000900002022-12-01 9:35AM EST90.0021.0526.4526.950.00-810269.92%
SQ221209P000950002022-11-18 10:49AM EST95.0028.5231.5031.950.00-20198.44%