UK markets close in 4 hours

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.54+1.28 (+1.77%)
At close: 04:00PM EDT
73.64 +0.10 (+0.14%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ240524C000450002024-05-17 3:37PM EDT45.0027.550.000.000.00-570.00%
SQ240524C000500002024-05-17 2:00PM EDT50.0022.900.000.000.00-160.00%
SQ240524C000550002024-05-20 10:47AM EDT55.0018.080.000.000.00-50720.00%
SQ240524C000580002024-05-17 3:27PM EDT58.0014.900.000.000.00-220.00%
SQ240524C000600002024-05-20 9:50AM EDT60.0012.500.000.000.00-4270.00%
SQ240524C000610002024-05-17 10:00AM EDT61.0010.600.000.000.00-8460.00%
SQ240524C000620002024-05-20 1:42PM EDT62.0010.800.000.000.00-170.00%
SQ240524C000630002024-05-20 10:49AM EDT63.0010.820.000.000.00-4110.00%
SQ240524C000640002024-05-20 11:33AM EDT64.009.130.000.000.00-20220.00%
SQ240524C000650002024-05-20 3:16PM EDT65.008.290.000.000.00-59810.00%
SQ240524C000660002024-05-20 10:33AM EDT66.007.320.000.000.00-17480.00%
SQ240524C000670002024-05-16 3:33PM EDT67.005.360.000.000.00-26630.00%
SQ240524C000680002024-05-20 1:42PM EDT68.005.000.000.000.00-3730.00%
SQ240524C000690002024-05-20 3:59PM EDT69.004.750.000.000.00-44680.00%
SQ240524C000700002024-05-20 3:59PM EDT70.003.860.000.000.00-453290.00%
SQ240524C000710002024-05-20 3:59PM EDT71.003.000.000.000.00-873000.00%
SQ240524C000720002024-05-20 3:59PM EDT72.002.290.000.000.00-3306790.00%
SQ240524C000730002024-05-20 3:59PM EDT73.001.700.000.000.00-1,1701,6250.00%
SQ240524C000740002024-05-20 3:59PM EDT74.001.250.000.000.00-1,8883,4361.56%
SQ240524C000750002024-05-20 3:59PM EDT75.000.800.000.000.00-3,63411,5836.25%
SQ240524C000760002024-05-20 3:59PM EDT76.000.510.000.000.00-1,1852,5916.25%
SQ240524C000770002024-05-20 3:59PM EDT77.000.320.000.000.00-5771,09012.50%
SQ240524C000780002024-05-20 3:59PM EDT78.000.190.000.000.00-7941,93212.50%
SQ240524C000790002024-05-20 3:48PM EDT79.000.110.000.000.00-25055812.50%
SQ240524C000800002024-05-20 3:57PM EDT80.000.080.000.000.00-4931,39425.00%
SQ240524C000810002024-05-20 3:51PM EDT81.000.050.000.000.00-28159525.00%
SQ240524C000820002024-05-20 2:10PM EDT82.000.040.000.000.00-16634025.00%
SQ240524C000830002024-05-20 3:48PM EDT83.000.020.000.000.00-40726125.00%
SQ240524C000840002024-05-17 12:23PM EDT84.000.040.000.000.00-25725.00%
SQ240524C000850002024-05-20 1:42PM EDT85.000.010.000.000.00-21055825.00%
SQ240524C000860002024-05-20 11:16AM EDT86.000.020.000.000.00-17125.00%
SQ240524C000870002024-05-20 3:51PM EDT87.000.010.000.000.00-105650.00%
SQ240524C000880002024-05-20 2:39PM EDT88.000.080.000.000.00-40242150.00%
SQ240524C000890002024-05-20 3:51PM EDT89.000.010.000.000.00-53762450.00%
SQ240524C000900002024-05-20 3:56PM EDT90.000.010.000.000.00-19736250.00%
SQ240524C000910002024-05-20 9:44AM EDT91.000.010.000.000.00-23652350.00%
SQ240524C000920002024-05-17 3:28PM EDT92.000.010.000.000.00-4113550.00%
SQ240524C000950002024-05-14 1:25PM EDT95.000.020.000.000.00-137350.00%
SQ240524C001000002024-05-17 2:09PM EDT100.000.010.000.000.00-123850.00%
SQ240524C001050002024-04-17 3:27PM EDT105.000.290.000.090.00-12146.09%
SQ240524C001100002024-05-16 3:20PM EDT110.000.010.000.000.00-1350.00%
SQ240524C001150002024-05-13 9:31AM EDT115.000.010.000.000.00-1250.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ240524P000450002024-05-17 3:34PM EDT45.000.030.000.000.00-55650.00%
SQ240524P000500002024-05-17 3:34PM EDT50.000.070.000.000.00-1049650.00%
SQ240524P000540002024-05-20 9:42AM EDT54.000.010.000.000.00-102750.00%
SQ240524P000550002024-05-20 12:39PM EDT55.000.010.000.000.00-11,45350.00%
SQ240524P000560002024-05-20 10:08AM EDT56.000.010.000.000.00-1350.00%
SQ240524P000570002024-05-20 2:28PM EDT57.000.010.000.000.00-828350.00%
SQ240524P000580002024-05-20 2:58PM EDT58.000.010.000.000.00-52053550.00%
SQ240524P000590002024-05-20 12:36PM EDT59.000.010.000.000.00-74978450.00%
SQ240524P000600002024-05-20 10:15AM EDT60.000.050.000.000.00-454750.00%
SQ240524P000610002024-05-20 1:22PM EDT61.000.020.000.000.00-32550.00%
SQ240524P000620002024-05-20 3:24PM EDT62.000.020.000.000.00-5616850.00%
SQ240524P000630002024-05-20 3:45PM EDT63.000.030.000.000.00-3224325.00%
SQ240524P000640002024-05-20 3:36PM EDT64.000.030.000.000.00-473525.00%
SQ240524P000650002024-05-20 3:43PM EDT65.000.040.000.000.00-1801,08525.00%
SQ240524P000660002024-05-20 3:59PM EDT66.000.030.000.000.00-331,73125.00%
SQ240524P000670002024-05-20 3:59PM EDT67.000.060.000.000.00-7926025.00%
SQ240524P000680002024-05-20 3:59PM EDT68.000.090.000.000.00-18769025.00%
SQ240524P000690002024-05-20 3:59PM EDT69.000.150.000.000.00-29957012.50%
SQ240524P000700002024-05-20 3:59PM EDT70.000.230.000.000.00-31882612.50%
SQ240524P000710002024-05-20 3:58PM EDT71.000.450.000.000.00-3381,9316.25%
SQ240524P000720002024-05-20 3:42PM EDT72.000.800.000.000.00-5901,3766.25%
SQ240524P000730002024-05-20 3:52PM EDT73.001.150.000.000.00-1,2731,0571.56%
SQ240524P000740002024-05-20 3:59PM EDT74.001.520.000.000.00-1062440.00%
SQ240524P000750002024-05-20 3:46PM EDT75.002.390.000.000.00-1331500.00%
SQ240524P000760002024-05-17 3:42PM EDT76.003.540.000.000.00-31040.00%
SQ240524P000770002024-05-20 11:53AM EDT77.004.390.000.000.00-2760.00%
SQ240524P000780002024-05-20 3:56PM EDT78.004.770.000.000.00-3190.00%
SQ240524P000790002024-05-16 11:00AM EDT79.007.350.000.000.00-1360.00%
SQ240524P000800002024-05-17 1:24PM EDT80.007.140.000.000.00-6370.00%
SQ240524P000810002024-05-16 10:50AM EDT81.009.370.000.000.00-150.00%
SQ240524P000820002024-05-16 10:50AM EDT82.0010.080.000.000.00-110.00%
SQ240524P000830002024-05-16 12:08PM EDT83.0011.100.000.000.00-110.00%
SQ240524P000840002024-05-01 2:44PM EDT84.0016.960.000.000.00--100.00%
SQ240524P000850002024-05-13 9:53AM EDT85.0013.500.000.000.00-1320.00%
SQ240524P000870002024-05-15 3:15PM EDT87.0015.150.000.000.00-2270.00%
SQ240524P000880002024-05-15 3:54PM EDT88.0016.550.000.000.00--40.00%
SQ240524P000900002024-04-04 2:04PM EDT90.0015.0019.8021.000.00-2525298.24%
SQ240524P000920002024-05-13 12:26PM EDT92.0021.200.000.000.00-310.00%
SQ240524P000950002024-05-14 9:33AM EDT95.0024.150.000.000.00-1500.00%