UK markets closed
NIKKEI 225
27,574.43 -111.97 (-0.40%) HANG SENG
19,450.23 +635.41 (+3.38%) CRUDE OIL
71.36 -0.65 (-0.90%) GOLD FUTURES
1,800.20 +2.20 (+0.12%) DOW
33,769.75 +171.83 (+0.51%) BTC-GBP
14,034.41 +221.80 (+1.61%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221209C00030000 | 2022-11-30 10:07AM EST | 30.00 | 33.10 | 33.00 | 33.55 | 0.00 | - | - | 1 | 564.84% |
| SQ221209C00031000 | 2022-12-02 11:00AM EST | 31.00 | 36.75 | 32.05 | 32.60 | 0.00 | - | 1 | 1 | 407.81% |
| SQ221209C00033000 | 2022-11-30 1:30PM EST | 33.00 | 30.95 | 30.00 | 30.60 | 0.00 | - | 2 | 3 | 334.38% |
| SQ221209C00034000 | 2022-12-07 9:38AM EST | 34.00 | 27.05 | 29.05 | 29.50 | 0.00 | - | 2 | 5 | 462.11% |
| SQ221209C00035000 | 2022-12-07 11:07AM EST | 35.00 | 26.20 | 28.15 | 28.40 | 0.00 | - | 1 | 4 | 398.44% |
| SQ221209C00037000 | 2022-12-06 1:23PM EST | 37.00 | 23.85 | 26.10 | 26.40 | 0.00 | - | 6 | 3 | 365.63% |
| SQ221209C00038000 | 2022-12-06 1:22PM EST | 38.00 | 22.89 | 25.05 | 25.50 | 0.00 | - | 11 | 7 | 389.06% |
| SQ221209C00039000 | 2022-12-07 11:28AM EST | 39.00 | 21.50 | 24.15 | 24.35 | 0.00 | - | 2 | 1 | 306.25% |
| SQ221209C00040000 | 2022-12-08 9:38AM EST | 40.00 | 20.91 | 23.15 | 23.45 | +0.66 | +3.26% | 1 | 107 | 243.75% |
| SQ221209C00042000 | 2022-12-07 10:24AM EST | 42.00 | 18.05 | 21.25 | 21.40 | 0.00 | - | 3 | 25 | 246.88% |
| SQ221209C00044000 | 2022-12-07 1:50PM EST | 44.00 | 17.65 | 19.20 | 19.50 | 0.00 | - | 6 | 5 | 237.50% |
| SQ221209C00044500 | 2022-12-01 10:28AM EST | 44.50 | 22.90 | 18.60 | 18.90 | 0.00 | - | - | 16 | 253.13% |
| SQ221209C00045000 | 2022-12-08 9:38AM EST | 45.00 | 15.91 | 18.10 | 18.40 | +0.08 | +0.51% | 1 | 75 | 246.09% |
| SQ221209C00045500 | 2022-12-01 10:09AM EST | 45.50 | 23.06 | 17.60 | 18.00 | 0.00 | - | - | 16 | 178.13% |
| SQ221209C00046000 | 2022-12-05 9:42AM EST | 46.00 | 20.45 | 17.10 | 17.40 | 0.00 | - | 1 | 1 | 232.03% |
| SQ221209C00047000 | 2022-12-07 1:50PM EST | 47.00 | 14.65 | 16.15 | 16.55 | 0.00 | - | 2 | 30 | 199.22% |
| SQ221209C00048000 | 2022-12-05 9:46AM EST | 48.00 | 18.60 | 15.25 | 15.50 | 0.00 | - | 11 | 10 | 196.88% |
| SQ221209C00048500 | 2022-12-01 1:17PM EST | 48.50 | 20.10 | 14.70 | 14.95 | 0.00 | - | - | 2 | 167.97% |
| SQ221209C00049000 | 2022-12-07 10:00AM EST | 49.00 | 10.85 | 14.15 | 14.40 | 0.00 | - | 1 | 14 | 192.97% |
| SQ221209C00049500 | 2022-12-05 10:13AM EST | 49.50 | 15.90 | 13.70 | 14.00 | 0.00 | - | 26 | 26 | 168.75% |
| SQ221209C00050000 | 2022-12-06 9:49AM EST | 50.00 | 12.80 | 13.15 | 13.45 | 0.00 | - | 1 | 74 | 132.81% |
| SQ221209C00051000 | 2022-12-07 11:23AM EST | 51.00 | 9.70 | 12.15 | 12.40 | 0.00 | - | 1 | 5 | 167.19% |
| SQ221209C00052000 | 2022-12-06 9:59AM EST | 52.00 | 10.00 | 11.20 | 11.35 | 0.00 | - | 2 | 5 | 139.45% |
| SQ221209C00053000 | 2022-12-08 10:54AM EST | 53.00 | 10.08 | 10.25 | 10.50 | -2.07 | -17.04% | 2 | 12 | 135.55% |
| SQ221209C00054000 | 2022-12-08 9:59AM EST | 54.00 | 9.09 | 9.25 | 9.45 | +1.74 | +23.67% | 2 | 28 | 116.41% |
| SQ221209C00055000 | 2022-12-08 1:32PM EST | 55.00 | 8.30 | 8.15 | 8.30 | +1.70 | +25.76% | 7 | 45 | 84.38% |
| SQ221209C00056000 | 2022-12-08 10:41AM EST | 56.00 | 7.38 | 7.20 | 7.40 | -0.02 | -0.27% | 1 | 116 | 74.22% |
| SQ221209C00057000 | 2022-12-08 10:40AM EST | 57.00 | 6.60 | 6.15 | 6.45 | +3.15 | +91.30% | 10 | 106 | 64.84% |
| SQ221209C00058000 | 2022-12-08 11:19AM EST | 58.00 | 4.65 | 5.25 | 5.45 | +0.55 | +13.41% | 8 | 275 | 71.09% |
| SQ221209C00059000 | 2022-12-08 3:12PM EST | 59.00 | 4.10 | 4.25 | 4.40 | +1.03 | +33.55% | 200 | 305 | 54.30% |
| SQ221209C00060000 | 2022-12-08 3:31PM EST | 60.00 | 3.53 | 3.40 | 3.55 | +1.50 | +73.89% | 220 | 564 | 63.87% |
| SQ221209C00061000 | 2022-12-08 3:27PM EST | 61.00 | 2.56 | 2.45 | 2.61 | +1.10 | +75.34% | 469 | 1,040 | 54.39% |
| SQ221209C00062000 | 2022-12-08 3:38PM EST | 62.00 | 1.87 | 1.74 | 1.79 | +0.88 | +88.89% | 880 | 1,112 | 53.71% |
| SQ221209C00063000 | 2022-12-08 3:41PM EST | 63.00 | 1.13 | 1.09 | 1.14 | +0.48 | +73.85% | 1,272 | 741 | 51.76% |
| SQ221209C00064000 | 2022-12-08 3:41PM EST | 64.00 | 0.67 | 0.68 | 0.72 | +0.23 | +52.27% | 5,196 | 3,818 | 54.20% |
| SQ221209C00065000 | 2022-12-08 3:37PM EST | 65.00 | 0.41 | 0.39 | 0.41 | +0.14 | +51.85% | 2,711 | 2,840 | 54.88% |
| SQ221209C00066000 | 2022-12-08 3:38PM EST | 66.00 | 0.23 | 0.21 | 0.23 | +0.06 | +35.29% | 3,823 | 1,751 | 56.25% |
| SQ221209C00067000 | 2022-12-08 3:31PM EST | 67.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 479 | 2,716 | 56.64% |
| SQ221209C00068000 | 2022-12-08 3:40PM EST | 68.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 681 | 2,459 | 57.81% |
| SQ221209C00069000 | 2022-12-08 3:41PM EST | 69.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 735 | 1,521 | 61.72% |
| SQ221209C00070000 | 2022-12-08 3:35PM EST | 70.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 428 | 1,821 | 66.41% |
| SQ221209C00071000 | 2022-12-08 2:16PM EST | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 822 | 68.75% |
| SQ221209C00072000 | 2022-12-08 3:38PM EST | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 163 | 915 | 76.56% |
| SQ221209C00073000 | 2022-12-08 3:31PM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 821 | 71.88% |
| SQ221209C00074000 | 2022-12-08 2:27PM EST | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 714 | 78.13% |
| SQ221209C00075000 | 2022-12-08 2:52PM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 843 | 84.38% |
| SQ221209C00076000 | 2022-12-08 9:46AM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 349 | 90.63% |
| SQ221209C00077000 | 2022-12-08 3:13PM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 522 | 109.38% |
| SQ221209C00078000 | 2022-12-07 10:31AM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 103.13% |
| SQ221209C00079000 | 2022-12-08 11:55AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 86 | 109.38% |
| SQ221209C00080000 | 2022-12-08 2:06PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 642 | 112.50% |
| SQ221209C00081000 | 2022-12-07 2:30PM EST | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 118.75% |
| SQ221209C00082000 | 2022-12-07 1:14PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 125.00% |
| SQ221209C00083000 | 2022-12-07 10:00AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 113 | 131.25% |
| SQ221209C00084000 | 2022-12-08 10:37AM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 137.50% |
| SQ221209C00085000 | 2022-12-08 1:18PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,021 | 156.25% |
| SQ221209C00090000 | 2022-12-05 12:20PM EST | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 49 | 189.06% |
| SQ221209C00095000 | 2022-12-06 9:36AM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 83 | 206.25% |
| SQ221209C00100000 | 2022-12-07 10:05AM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 55 | 231.25% |
| SQ221209C00105000 | 2022-11-28 10:22AM EST | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 13 | 259.38% |
| SQ221209C00110000 | 2022-11-25 11:05AM EST | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 18 | 278.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221209P00031000 | 2022-11-16 3:02PM EST | 31.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | - | 1 | 567.19% |
| SQ221209P00032000 | 2022-11-21 1:51PM EST | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 90 | 378.13% |
| SQ221209P00033000 | 2022-11-21 9:57AM EST | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 8 | 362.50% |
| SQ221209P00034000 | 2022-11-21 11:05AM EST | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 346.88% |
| SQ221209P00035000 | 2022-12-08 9:38AM EST | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 59 | 331.25% |
| SQ221209P00036000 | 2022-11-21 1:36PM EST | 36.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 10 | 317.19% |
| SQ221209P00038000 | 2022-11-21 9:48AM EST | 38.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 30 | 289.06% |
| SQ221209P00039000 | 2022-12-06 3:34PM EST | 39.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 53 | 56 | 275.00% |
| SQ221209P00040000 | 2022-12-08 9:38AM EST | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 293 | 262.50% |
| SQ221209P00041000 | 2022-12-06 3:35PM EST | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 235 | 258 | 250.00% |
| SQ221209P00042000 | 2022-12-06 3:31PM EST | 42.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 146 | 237.50% |
| SQ221209P00043000 | 2022-12-02 3:26PM EST | 43.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 32 | 225.00% |
| SQ221209P00043500 | 2022-12-05 10:33AM EST | 43.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 18 | 28 | 218.75% |
| SQ221209P00044000 | 2022-12-05 10:40AM EST | 44.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 69 | 212.50% |
| SQ221209P00044500 | 2022-11-29 9:48AM EST | 44.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 40 | 206.25% |
| SQ221209P00045000 | 2022-12-06 2:13PM EST | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 52 | 118 | 201.56% |
| SQ221209P00045500 | 2022-12-07 11:43AM EST | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 243 | 162.50% |
| SQ221209P00046000 | 2022-12-07 12:04PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 156.25% |
| SQ221209P00046500 | 2022-12-07 12:14PM EST | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 58 | 150.00% |
| SQ221209P00047000 | 2022-12-08 9:36AM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 89 | 143.75% |
| SQ221209P00047500 | 2022-12-07 10:00AM EST | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 100 | 150.00% |
| SQ221209P00048000 | 2022-12-07 2:24PM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 93 | 137.50% |
| SQ221209P00048500 | 2022-12-06 11:00AM EST | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 58 | 146.88% |
| SQ221209P00049000 | 2022-12-08 10:47AM EST | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 422 | 125.00% |
| SQ221209P00049500 | 2022-12-06 12:39PM EST | 49.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 15 | 137.50% |
| SQ221209P00050000 | 2022-12-08 2:50PM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 328 | 118.75% |
| SQ221209P00051000 | 2022-12-08 3:24PM EST | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 75 | 816 | 121.88% |
| SQ221209P00052000 | 2022-12-08 3:24PM EST | 52.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 64 | 608 | 106.25% |
| SQ221209P00053000 | 2022-12-08 3:10PM EST | 53.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 286 | 103.13% |
| SQ221209P00054000 | 2022-12-08 3:13PM EST | 54.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 202 | 821 | 93.75% |
| SQ221209P00055000 | 2022-12-08 2:24PM EST | 55.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 118 | 671 | 84.38% |
| SQ221209P00056000 | 2022-12-08 3:33PM EST | 56.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 168 | 483 | 79.69% |
| SQ221209P00057000 | 2022-12-08 2:53PM EST | 57.00 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 92 | 968 | 73.83% |
| SQ221209P00058000 | 2022-12-08 3:40PM EST | 58.00 | 0.04 | 0.04 | 0.05 | -0.32 | -88.89% | 678 | 1,955 | 66.41% |
| SQ221209P00059000 | 2022-12-08 3:41PM EST | 59.00 | 0.08 | 0.08 | 0.09 | -0.48 | -85.71% | 1,863 | 2,212 | 63.28% |
| SQ221209P00060000 | 2022-12-08 3:38PM EST | 60.00 | 0.13 | 0.13 | 0.15 | -0.74 | -85.06% | 577 | 1,372 | 58.40% |
| SQ221209P00061000 | 2022-12-08 3:37PM EST | 61.00 | 0.26 | 0.26 | 0.28 | -1.05 | -80.15% | 569 | 1,011 | 56.45% |
| SQ221209P00062000 | 2022-12-08 3:39PM EST | 62.00 | 0.49 | 0.50 | 0.53 | -1.34 | -73.22% | 648 | 1,208 | 55.86% |
| SQ221209P00063000 | 2022-12-08 3:40PM EST | 63.00 | 0.89 | 0.86 | 0.90 | -1.38 | -60.79% | 658 | 1,092 | 54.49% |
| SQ221209P00064000 | 2022-12-08 3:31PM EST | 64.00 | 1.33 | 1.44 | 1.48 | -1.93 | -59.20% | 528 | 1,675 | 56.64% |
| SQ221209P00065000 | 2022-12-08 3:09PM EST | 65.00 | 2.32 | 2.07 | 2.13 | -1.78 | -43.41% | 258 | 1,005 | 53.91% |
| SQ221209P00066000 | 2022-12-08 3:38PM EST | 66.00 | 2.86 | 2.88 | 3.00 | -2.14 | -42.80% | 56 | 452 | 56.64% |
| SQ221209P00067000 | 2022-12-08 3:14PM EST | 67.00 | 4.20 | 3.70 | 3.85 | -1.60 | -27.59% | 139 | 1,478 | 59.77% |
| SQ221209P00068000 | 2022-12-08 11:54AM EST | 68.00 | 5.10 | 4.65 | 4.95 | -1.74 | -25.44% | 11 | 479 | 63.67% |
| SQ221209P00069000 | 2022-12-08 3:41PM EST | 69.00 | 5.80 | 5.65 | 5.90 | -1.98 | -25.45% | 1 | 240 | 68.36% |
| SQ221209P00070000 | 2022-12-08 3:33PM EST | 70.00 | 6.72 | 6.70 | 6.85 | -1.58 | -19.04% | 117 | 137 | 77.34% |
| SQ221209P00071000 | 2022-12-07 12:52PM EST | 71.00 | 8.63 | 7.55 | 7.80 | -1.12 | -11.49% | 1 | 66 | 91.80% |
| SQ221209P00072000 | 2022-12-07 3:37PM EST | 72.00 | 9.60 | 8.70 | 8.90 | -0.84 | -8.05% | 2 | 36 | 100.78% |
| SQ221209P00073000 | 2022-12-07 11:23AM EST | 73.00 | 12.35 | 9.65 | 9.80 | 0.00 | - | 3 | 54 | 79.69% |
| SQ221209P00074000 | 2022-12-07 1:49PM EST | 74.00 | 12.35 | 10.65 | 10.80 | 0.00 | - | 1 | 35 | 85.94% |
| SQ221209P00075000 | 2022-12-05 2:51PM EST | 75.00 | 12.10 | 11.60 | 11.90 | 0.00 | - | 12 | 6 | 108.59% |
| SQ221209P00076000 | 2022-12-01 1:38PM EST | 76.00 | 7.55 | 12.55 | 12.85 | 0.00 | - | 3 | 1 | 145.31% |
| SQ221209P00077000 | 2022-12-08 1:33PM EST | 77.00 | 13.75 | 13.70 | 13.85 | +1.20 | +9.56% | 1 | 0 | 133.20% |
| SQ221209P00078000 | 2022-11-30 9:45AM EST | 78.00 | 15.05 | 14.60 | 14.85 | 0.00 | - | 1 | 0 | 110.94% |
| SQ221209P00080000 | 2022-12-05 9:35AM EST | 80.00 | 13.30 | 16.60 | 16.85 | 0.00 | - | 1 | 2 | 121.88% |
| SQ221209P00081000 | 2022-12-05 1:50PM EST | 81.00 | 18.00 | 17.65 | 17.85 | 0.00 | - | 2 | 0 | 149.22% |
| SQ221209P00083000 | 2022-12-07 9:56AM EST | 83.00 | 22.75 | 19.55 | 19.80 | 0.00 | - | 6 | 0 | 183.59% |
| SQ221209P00085000 | 2022-12-05 9:50AM EST | 85.00 | 18.85 | 21.55 | 21.80 | 0.00 | - | 1 | 44 | 196.88% |
| SQ221209P00090000 | 2022-12-01 9:35AM EST | 90.00 | 21.05 | 26.45 | 26.95 | 0.00 | - | 8 | 10 | 269.92% |
| SQ221209P00095000 | 2022-11-18 10:49AM EST | 95.00 | 28.52 | 31.50 | 31.95 | 0.00 | - | 2 | 0 | 198.44% |
© 2022 Yahoo. All rights reserved.
