SQ - Square, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ191213C000450002019-12-05 1:16PM EST45.0022.4022.6023.100.00-14154.30%
SQ191213C000550002019-11-07 9:45AM EST55.007.5012.7013.600.00-1193.75%
SQ191213C000555002019-11-18 12:11AM EST55.507.5012.2512.900.00--1080.86%
SQ191213C000560002019-11-18 12:11AM EST56.007.1511.5512.600.00--477.73%
SQ191213C000565002019-11-15 3:56PM EST56.508.4011.2511.700.00-11188.67%
SQ191213C000570002019-11-06 2:41PM EST57.006.5010.7511.650.00--285.35%
SQ191213C000575002019-11-18 12:11AM EST57.507.2510.2511.250.00--486.04%
SQ191213C000585002019-11-13 3:27PM EST58.504.409.309.650.00-282970.90%
SQ191213C000590002019-12-06 3:29PM EST59.008.908.759.15+1.40+18.67%14367.77%
SQ191213C000595002019-11-25 2:36PM EST59.509.508.158.900.00-3350.00%
SQ191213C000600002019-12-04 10:13AM EST60.008.307.758.150.00-411661.33%
SQ191213C000605002019-12-06 12:41PM EST60.507.257.357.60+0.35+5.07%4953.71%
SQ191213C000610002019-12-02 10:11AM EST61.006.006.857.150.00-12854.88%
SQ191213C000615002019-11-25 10:29AM EST61.505.556.356.750.00-38058.40%
SQ191213C000620002019-12-06 12:23PM EST62.005.955.906.25+0.85+16.67%38354.88%
SQ191213C000625002019-12-06 12:41PM EST62.505.305.455.65+0.35+7.07%179445.22%
SQ191213C000630002019-12-06 3:44PM EST63.005.045.005.15+0.71+16.40%2111541.99%
SQ191213C000635002019-12-05 2:57PM EST63.504.004.404.700.00-149841.60%
SQ191213C000640002019-12-06 9:59AM EST64.004.154.054.20+0.70+20.29%1115538.18%
SQ191213C000645002019-12-06 3:37PM EST64.503.603.603.75+0.45+14.29%712237.01%
SQ191213C000650002019-12-06 1:14PM EST65.003.103.153.30+0.26+9.15%3760135.45%
SQ191213C000655002019-12-06 3:51PM EST65.502.702.762.84+0.25+10.20%68733.11%
SQ191213C000660002019-12-06 3:45PM EST66.002.392.372.43+0.33+16.02%6948732.03%
SQ191213C000665002019-12-06 3:30PM EST66.501.952.002.05+0.25+14.71%3227031.30%
SQ191213C000670002019-12-06 3:56PM EST67.001.631.651.69+0.14+9.40%34693130.37%
SQ191213C000675002019-12-06 3:51PM EST67.501.281.331.38+0.09+7.56%32735330.03%
SQ191213C000680002019-12-06 3:59PM EST68.001.071.061.09+0.07+7.00%56935929.30%
SQ191213C000685002019-12-06 3:59PM EST68.500.830.830.86+0.01+1.22%45322329.20%
SQ191213C000690002019-12-06 3:57PM EST69.000.620.630.660.00-52258428.96%
SQ191213C000695002019-12-06 3:59PM EST69.500.480.470.500.00-24126128.86%
SQ191213C000700002019-12-06 3:59PM EST70.000.350.350.36-0.04-10.26%8341,54228.42%
SQ191213C000710002019-12-06 3:59PM EST71.000.190.180.20-0.07-26.92%52775029.10%
SQ191213C000715002019-12-06 3:37PM EST71.500.130.120.15-0.04-23.53%916229.59%
SQ191213C000720002019-12-06 11:16AM EST72.000.140.090.10+0.01+7.69%6011729.30%
SQ191213C000725002019-12-06 3:55PM EST72.500.070.070.08-0.03-30.00%2522330.27%
SQ191213C000730002019-12-06 10:58AM EST73.000.080.050.06+0.01+14.29%2512330.86%
SQ191213C000735002019-12-06 10:49AM EST73.500.040.030.05-0.02-33.33%43132.03%
SQ191213C000740002019-12-06 1:45PM EST74.000.040.030.04-0.01-20.00%1311533.01%
SQ191213C000750002019-12-06 9:46AM EST75.000.020.020.03-0.01-33.33%247635.55%
SQ191213C000800002019-12-02 2:52PM EST80.000.020.000.080.00-3244456.64%
SQ191213C000850002019-11-27 2:45PM EST85.000.030.000.000.00-59450.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ191213P000450002019-11-08 11:11AM EST45.000.020.000.080.00-56131.25%
SQ191213P000500002019-12-03 9:30AM EST50.000.170.000.000.00-34950.00%
SQ191213P000545002019-11-25 10:34AM EST54.500.020.000.030.00-54166.41%
SQ191213P000550002019-12-02 11:28AM EST55.000.010.000.030.00-43164.06%
SQ191213P000555002019-11-18 11:22AM EST55.500.130.000.030.00-22661.72%
SQ191213P000560002019-11-25 10:08AM EST56.000.040.000.030.00-31459.38%
SQ191213P000565002019-11-29 11:50AM EST56.500.020.000.030.00-32056.25%
SQ191213P000570002019-12-03 9:30AM EST57.000.460.000.030.00-31954.69%
SQ191213P000575002019-12-02 9:48AM EST57.500.060.000.040.00-16953.91%
SQ191213P000580002019-12-04 12:06PM EST58.000.030.000.030.00-47254.30%
SQ191213P000585002019-12-02 9:36AM EST58.500.060.000.030.00-1951.95%
SQ191213P000590002019-12-02 10:23AM EST59.000.120.000.040.00-44251.56%
SQ191213P000595002019-12-04 1:04PM EST59.500.050.000.100.00-12850.78%
SQ191213P000600002019-12-06 1:45PM EST60.000.010.000.08-0.04-80.00%510152.34%
SQ191213P000605002019-12-06 2:20PM EST60.500.020.000.04-0.04-66.67%23843.75%
SQ191213P000610002019-12-06 2:09PM EST61.000.040.040.04-0.03-42.86%98541.02%
SQ191213P000615002019-12-03 2:49PM EST61.500.220.030.040.00-237838.48%
SQ191213P000620002019-12-06 3:53PM EST62.000.040.040.05-0.10-71.43%252737.31%
SQ191213P000625002019-12-06 2:35PM EST62.500.070.050.07-0.08-53.33%108636.91%
SQ191213P000630002019-12-06 3:59PM EST63.000.080.060.08-0.14-63.64%6933135.16%
SQ191213P000635002019-12-06 3:20PM EST63.500.110.090.10-0.14-56.00%722033.79%
SQ191213P000640002019-12-06 1:30PM EST64.000.150.120.14-0.11-42.31%4120433.59%
SQ191213P000645002019-12-06 2:28PM EST64.500.190.150.18-0.25-56.82%2712632.62%
SQ191213P000650002019-12-06 3:59PM EST65.000.230.210.23-0.27-54.00%8858631.54%
SQ191213P000655002019-12-06 3:58PM EST65.500.310.280.31-0.32-50.79%23918931.15%
SQ191213P000660002019-12-06 3:49PM EST66.000.420.370.40-0.33-44.00%15824430.37%
SQ191213P000665002019-12-06 3:05PM EST66.500.550.500.52-0.42-43.30%3997029.79%
SQ191213P000670002019-12-06 3:52PM EST67.000.720.650.68-0.46-38.98%39346729.54%
SQ191213P000675002019-12-06 3:59PM EST67.500.850.850.87-0.58-40.56%71417129.20%
SQ191213P000680002019-12-06 3:59PM EST68.001.061.061.10-0.62-36.90%34111529.00%
SQ191213P000685002019-12-06 3:48PM EST68.501.411.311.36-0.54-27.69%23212428.66%
SQ191213P000690002019-12-06 3:59PM EST69.001.671.611.67-0.62-27.07%6413128.66%
SQ191213P000695002019-12-05 9:32AM EST69.502.781.942.020.00-15528.91%
SQ191213P000700002019-12-06 2:49PM EST70.002.392.322.39-0.66-21.64%226228.81%
SQ191213P000710002019-12-05 12:00PM EST71.003.803.103.250.00-4630.47%
SQ191213P000715002019-12-04 9:45AM EST71.503.653.553.70-0.60-14.12%4431.15%
SQ191213P000720002019-11-26 2:31PM EST72.003.914.004.400.00--243.36%
SQ191213P000730002019-12-06 10:44AM EST73.005.254.855.30+1.10+26.51%3645.22%
SQ191213P000735002019-11-26 1:23PM EST73.505.655.455.800.00--1448.15%
SQ191213P000740002019-12-06 10:38AM EST74.006.155.956.15+0.55+9.82%2341.80%
SQ191213P000750002019-11-29 11:07AM EST75.005.906.957.250.00-11453.71%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more