SQ - Square, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ200710C000500002020-06-24 9:59AM EDT50.0052.2563.0063.800.00--0218.75%
SQ200710C000600002020-06-15 3:13PM EDT60.0021.1054.1554.550.00-11327.25%
SQ200710C000650002020-06-15 3:28PM EDT65.0021.3949.9550.200.00-66335.94%
SQ200710C000700002020-07-02 3:50PM EDT70.0043.9542.9043.95-1.05-2.33%4644150.78%
SQ200710C000710002020-07-02 11:44AM EDT71.0044.0041.9042.95+44.00-50146.88%
SQ200710C000720002020-07-02 3:59PM EDT72.0041.4040.8542.00+13.36+47.65%1513142.97%
SQ200710C000730002020-06-18 10:46AM EDT73.0025.1539.8541.000.00-45139.06%
SQ200710C000740002020-06-22 10:52AM EDT74.0030.5038.8040.000.00-15118.75%
SQ200710C000750002020-07-01 1:01PM EDT75.0039.2238.1039.100.00-27168.36%
SQ200710C000755002020-06-25 9:33AM EDT75.5028.4537.3038.200.00-311177.54%
SQ200710C000760002020-07-02 2:42PM EDT76.0039.0036.7538.10+16.11+70.38%83127.34%
SQ200710C000765002020-06-25 9:33AM EDT76.5027.4036.2537.300.00-212182.03%
SQ200710C000770002020-06-30 10:54AM EDT77.0026.5536.1037.150.00-121162.11%
SQ200710C000775002020-06-24 11:39AM EDT77.5023.4235.2036.700.00-210130.08%
SQ200710C000780002020-06-17 3:07PM EDT78.0020.0534.7036.200.00-111128.13%
SQ200710C000785002020-07-01 3:47PM EDT78.5038.3334.5035.750.00-212155.08%
SQ200710C000790002020-07-02 2:54PM EDT79.0035.7134.0535.25+9.62+36.87%643155.47%
SQ200710C000795002020-07-02 10:14AM EDT79.5037.5433.4034.80+2.19+6.20%510147.46%
SQ200710C000800002020-07-02 10:33AM EDT80.0035.8032.8534.35+0.10+0.28%1175145.31%
SQ200710C000805002020-06-16 10:56AM EDT80.5014.5032.4033.850.00-21145.90%
SQ200710C000810002020-07-02 3:53PM EDT81.0032.8131.9033.40+10.59+47.66%131146.29%
SQ200710C000815002020-06-11 1:01PM EDT81.508.1025.1526.150.00-230.00%
SQ200710C000820002020-07-01 9:42AM EDT82.0027.7031.2032.050.00-27139.06%
SQ200710C000825002020-06-23 10:56AM EDT82.5022.8330.2031.500.00-1013166.02%
SQ200710C000830002020-06-22 3:34PM EDT83.0022.1530.1530.850.00-116118.75%
SQ200710C000835002020-06-22 2:19PM EDT83.5021.3029.1530.650.00-21887.50%
SQ200710C000840002020-06-30 1:09PM EDT84.0020.6529.2030.200.00-62137.31%
SQ200710C000845002020-06-26 9:32AM EDT84.5020.5528.0529.800.00-11396.09%
SQ200710C000850002020-07-01 12:19PM EDT85.0029.3928.0028.950.00-819106.64%
SQ200710C000860002020-06-29 3:55PM EDT86.0017.9027.2027.900.00-14488113.67%
SQ200710C000870002020-07-01 2:59PM EDT87.0028.5126.0527.000.00-229106.64%
SQ200710C000875002020-07-02 11:57AM EDT87.5028.2025.5026.40+4.46+18.79%26892.58%
SQ200710C000880002020-07-02 2:35PM EDT88.0026.9925.2025.85+10.99+68.69%1834102.54%
SQ200710C000885002020-06-29 9:40AM EDT88.5014.4024.2025.750.00-89293.36%
SQ200710C000890002020-07-02 3:32PM EDT89.0025.1024.1524.85-3.00-10.68%128395.31%
SQ200710C000900002020-07-02 3:36PM EDT90.0024.1323.3524.40-3.00-11.06%10128121.88%
SQ200710C000910002020-07-02 1:12PM EDT91.0024.2421.6023.60+0.79+3.37%66598.44%
SQ200710C000915002020-06-26 3:21PM EDT91.5016.0521.3022.800.00-154591.60%
SQ200710C000920002020-07-02 1:55PM EDT92.0022.8921.0022.05+0.74+3.34%36187.11%
SQ200710C000925002020-07-02 3:45PM EDT92.5021.4720.7521.90-0.08-0.37%141107.52%
SQ200710C000930002020-07-02 12:41PM EDT93.0022.9019.7521.35+1.80+8.53%87385.74%
SQ200710C000935002020-07-01 2:40PM EDT93.5021.2619.7020.600.00-14591.99%
SQ200710C000940002020-07-01 10:39AM EDT94.0017.2219.4020.200.00-306799.32%
SQ200710C000950002020-07-02 2:11PM EDT95.0019.7718.3518.85+0.12+0.61%1613682.23%
SQ200710C000960002020-07-02 3:42PM EDT96.0018.0917.0518.75-0.26-1.42%64295.41%
SQ200710C000965002020-07-02 9:34AM EDT96.5021.8516.7017.85+4.65+27.03%13686.91%
SQ200710C000970002020-07-02 1:54PM EDT97.0018.0016.5017.55+0.75+4.35%46396.29%
SQ200710C000975002020-07-01 2:49PM EDT97.5017.9715.7017.200.00-105490.82%
SQ200710C000980002020-07-02 3:05PM EDT98.0016.4715.4515.90+4.02+32.29%79175.00%
SQ200710C000990002020-07-02 3:11PM EDT99.0015.2914.4014.95+4.19+37.75%37470.80%
SQ200710C001000002020-07-02 3:52PM EDT100.0013.8612.9013.85-3.30-19.23%16842675.00%
SQ200710C001010002020-07-02 2:28PM EDT101.0014.5012.4013.00-1.60-9.94%2420263.77%
SQ200710C001020002020-07-02 2:46PM EDT102.0013.0710.3013.30-2.22-14.52%75963.97%
SQ200710C001030002020-07-02 2:57PM EDT103.0011.9310.6511.10-1.67-12.28%818262.45%
SQ200710C001040002020-07-02 3:54PM EDT104.009.959.7010.50-3.70-27.11%3433865.23%
SQ200710C001050002020-07-02 3:50PM EDT105.009.298.859.55-2.53-21.40%6547963.18%
SQ200710C001060002020-07-02 3:55PM EDT106.008.058.008.70-3.65-31.20%3433461.96%
SQ200710C001070002020-07-02 3:41PM EDT107.007.757.207.55-2.35-23.27%8222057.18%
SQ200710C001080002020-07-02 3:55PM EDT108.006.406.406.85-2.82-30.59%4010957.28%
SQ200710C001090002020-07-02 3:56PM EDT109.005.715.655.95-2.84-33.22%6718554.98%
SQ200710C001100002020-07-02 3:58PM EDT110.005.155.005.30-2.60-33.55%27478855.52%
SQ200710C001110002020-07-02 3:50PM EDT111.004.804.355.00-2.28-32.20%24133458.30%
SQ200710C001120002020-07-02 3:50PM EDT112.004.203.754.10-2.15-33.86%1771,34055.23%
SQ200710C001130002020-07-02 3:59PM EDT113.003.423.253.55+3.42-31822655.30%
SQ200710C001140002020-07-02 3:59PM EDT114.002.922.792.99+2.92-29011554.79%
SQ200710C001150002020-07-02 3:59PM EDT115.002.452.392.60-2.15-46.74%1,31184055.42%
SQ200710C001160002020-07-02 3:59PM EDT116.002.222.072.35+2.22-55513857.20%
SQ200710C001170002020-07-02 3:59PM EDT117.001.771.701.95+1.77-85416056.40%
SQ200710C001180002020-07-02 3:59PM EDT118.001.591.491.58+1.59-1,03811656.59%
SQ200710C001190002020-07-02 3:56PM EDT119.001.271.241.35+1.27-5418256.98%
SQ200710C001200002020-07-02 3:59PM EDT120.001.081.071.16-1.50-58.14%6,02289958.01%
SQ200710C001210002020-07-02 3:58PM EDT121.000.960.911.01+0.96-56014659.03%
SQ200710C001220002020-07-02 3:59PM EDT122.000.800.750.83+0.80-2,33010559.03%
SQ200710C001230002020-07-02 3:59PM EDT123.000.670.650.89+0.67-21111962.60%
SQ200710C001240002020-07-02 3:59PM EDT124.000.570.470.61+0.57-2203959.62%
SQ200710C001250002020-07-02 3:58PM EDT125.000.510.480.53-0.84-62.22%98655562.11%
SQ200710C001260002020-07-02 3:54PM EDT126.000.470.350.48+0.47-1965662.26%
SQ200710C001270002020-07-02 3:59PM EDT127.000.400.180.57+0.40-2,8686763.97%
SQ200710C001280002020-07-02 3:46PM EDT128.000.370.140.53+0.37-378565.43%
SQ200710C001290002020-07-02 3:02PM EDT129.000.380.190.40+0.38-1431666.60%
SQ200710C001300002020-07-02 3:54PM EDT130.000.300.260.37-0.45-60.00%22519670.61%
SQ200710C001310002020-07-02 3:10PM EDT131.000.280.210.38+0.28-152772.56%
SQ200710C001320002020-07-02 3:55PM EDT132.000.240.190.41+0.24-77875.78%
SQ200710C001330002020-07-02 10:09AM EDT133.000.550.060.38+0.55-11373.83%
SQ200710C001340002020-07-02 2:27PM EDT134.000.260.110.33+0.26-162476.56%
SQ200710C001350002020-07-02 3:42PM EDT135.000.200.110.28-0.31-60.78%2119977.44%
SQ200710C001360002020-07-02 12:24PM EDT136.000.280.020.33+0.28-11578.52%
SQ200710C001370002020-07-01 3:46PM EDT137.000.400.080.26+0.40--380.66%
SQ200710C001380002020-07-02 10:42AM EDT138.000.330.090.24+0.33-71282.62%
SQ200710C001390002020-07-02 3:14PM EDT139.000.160.000.24+0.16-31180.66%
SQ200710C001400002020-07-02 2:31PM EDT140.000.160.020.19-0.15-48.39%16020081.25%
SQ200710C001410002020-07-02 12:16PM EDT141.000.210.000.18+0.21-1-81.64%
SQ200710C001420002020-07-02 12:22PM EDT142.000.190.000.30+0.19-2-90.82%
SQ200710C001450002020-07-02 11:09AM EDT145.000.190.000.16-0.03-13.64%12788.67%
SQ200710C001500002020-07-02 12:52PM EDT150.000.120.020.14+0.12-2719599.02%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ200710P000450002020-06-29 11:41AM EDT45.000.060.000.05+0.06--3265.63%
SQ200710P000500002020-06-15 3:13PM EDT50.000.110.000.030.00--1225.00%
SQ200710P000550002020-06-26 10:47AM EDT55.000.100.000.090.00-34225.00%
SQ200710P000600002020-06-29 11:48AM EDT60.000.120.000.060.00-143191.41%
SQ200710P000610002020-07-01 3:50PM EDT61.001.060.000.06+1.06--1186.72%
SQ200710P000650002020-07-01 12:08PM EDT65.000.030.000.060.00-571168.75%
SQ200710P000700002020-07-02 10:31AM EDT70.000.020.000.12+0.01+100.00%129160.94%
SQ200710P000720002020-06-29 12:40PM EDT72.000.170.000.180.00-1251160.94%
SQ200710P000730002020-07-02 3:12PM EDT73.000.040.030.04-0.01-20.00%1054139.06%
SQ200710P000740002020-07-02 1:49PM EDT74.000.040.000.250.00-232159.38%
SQ200710P000745002020-06-30 1:39PM EDT74.500.080.000.270.00-521158.98%
SQ200710P000750002020-07-02 2:54PM EDT75.000.040.030.080.00-7150138.28%
SQ200710P000755002020-07-02 10:58AM EDT75.500.050.000.31-0.04-44.44%342157.81%
SQ200710P000760002020-06-30 1:57PM EDT76.000.090.040.330.00-543160.16%
SQ200710P000765002020-06-30 1:53PM EDT76.500.100.000.350.00-46156.45%
SQ200710P000770002020-06-30 3:02PM EDT77.000.100.000.080.00-427125.78%
SQ200710P000775002020-07-02 10:58AM EDT77.500.020.000.38-0.12-85.71%115153.91%
SQ200710P000780002020-07-01 10:48AM EDT78.000.070.000.410.00-628153.71%
SQ200710P000785002020-07-02 3:50PM EDT78.500.050.000.44-0.05-50.00%408153.32%
SQ200710P000790002020-06-30 9:57AM EDT79.000.130.000.070.00-131116.41%
SQ200710P000795002020-07-02 9:34AM EDT79.500.060.010.07+0.02+50.00%116116.41%
SQ200710P000800002020-07-02 12:54PM EDT80.000.070.040.080.00-5182120.31%
SQ200710P000805002020-07-01 3:49PM EDT80.500.100.000.080.00-520112.50%
SQ200710P000810002020-07-02 10:58AM EDT81.000.070.000.080.00-119110.55%
SQ200710P000815002020-07-01 3:19PM EDT81.500.080.000.080.00-1035108.59%
SQ200710P000820002020-07-01 2:00PM EDT82.000.070.000.640.00-840147.46%
SQ200710P000825002020-07-01 3:15PM EDT82.500.080.000.640.00-580145.12%
SQ200710P000830002020-07-02 11:27AM EDT83.000.070.000.09-0.01-12.50%1131104.69%
SQ200710P000835002020-06-26 3:02PM EDT83.500.350.000.540.00-217135.94%
SQ200710P000840002020-07-01 11:44AM EDT84.000.550.000.080.00-18299.61%
SQ200710P000845002020-07-02 11:18AM EDT84.500.100.000.10-0.09-47.37%150100.78%
SQ200710P000850002020-07-01 3:24PM EDT85.000.110.010.090.00-2811799.22%
SQ200710P000860002020-07-01 12:17PM EDT86.000.070.000.100.00-135995.31%
SQ200710P000870002020-07-02 9:59AM EDT87.000.110.000.12-0.05-31.25%105994.14%
SQ200710P000875002020-07-02 2:24PM EDT87.500.090.090.18-0.39-81.25%156104.49%
SQ200710P000880002020-07-01 12:56PM EDT88.000.130.000.110.00-614189.45%
SQ200710P000885002020-07-01 2:58PM EDT88.500.110.000.120.00-57389.06%
SQ200710P000890002020-07-02 1:48PM EDT89.000.100.000.12-0.05-33.33%110487.11%
SQ200710P000900002020-07-02 3:43PM EDT90.000.120.100.13-0.06-33.33%3340092.19%
SQ200710P000910002020-07-02 2:42PM EDT91.000.110.060.13-0.04-26.67%58785.94%
SQ200710P000915002020-06-29 2:42PM EDT91.500.790.000.280.00-22289.45%
SQ200710P000920002020-07-02 12:42PM EDT92.000.100.060.29-0.06-37.50%36791.21%
SQ200710P000925002020-07-02 11:23AM EDT92.500.130.010.14-0.04-23.53%33377.34%
SQ200710P000930002020-07-02 10:58AM EDT93.000.140.000.15-0.07-33.33%27375.78%
SQ200710P000935002020-07-01 3:27PM EDT93.500.200.050.150.00-28077.34%
SQ200710P000940002020-07-02 2:01PM EDT94.000.130.120.16-0.06-31.58%35379.88%
SQ200710P000950002020-07-02 3:26PM EDT95.000.150.010.17-0.13-46.43%11552270.70%
SQ200710P000960002020-07-02 3:33PM EDT96.000.160.000.19-0.14-46.67%910467.58%
SQ200710P000965002020-07-02 3:55PM EDT96.500.170.100.20-0.09-34.62%12771.39%
SQ200710P000970002020-07-02 1:46PM EDT97.000.180.000.21-0.11-37.93%1710765.23%
SQ200710P000975002020-07-02 3:57PM EDT97.500.210.010.21-0.12-36.36%95263.87%
SQ200710P000980002020-07-02 3:51PM EDT98.000.220.200.22-0.13-37.14%2478070.22%
SQ200710P000990002020-07-02 2:02PM EDT99.000.220.210.25-0.15-40.54%289467.58%
SQ200710P001000002020-07-02 3:57PM EDT100.000.280.240.28-0.14-33.33%81072265.23%
SQ200710P001010002020-07-02 3:59PM EDT101.000.300.140.31-0.18-37.50%4021759.18%
SQ200710P001020002020-07-02 3:55PM EDT102.000.370.240.51-0.18-32.73%14748362.50%
SQ200710P001030002020-07-02 3:59PM EDT103.000.410.350.46-0.16-28.07%57666059.38%
SQ200710P001040002020-07-02 3:59PM EDT104.000.500.400.51-0.18-26.47%15816056.79%
SQ200710P001050002020-07-02 3:59PM EDT105.000.620.550.63-0.17-21.52%69960456.64%
SQ200710P001060002020-07-02 3:58PM EDT106.000.730.700.79-0.27-27.00%18926856.25%
SQ200710P001070002020-07-02 3:59PM EDT107.000.900.800.95-0.22-19.64%11512254.44%
SQ200710P001080002020-07-02 3:59PM EDT108.001.121.051.15-0.20-15.15%2,26915354.27%
SQ200710P001090002020-07-02 3:56PM EDT109.001.491.331.45-0.06-3.87%15051254.59%
SQ200710P001100002020-07-02 3:59PM EDT110.001.681.601.76-0.11-6.15%4,4112,63653.98%
SQ200710P001110002020-07-02 3:58PM EDT111.002.041.982.14-0.07-3.32%23014354.20%
SQ200710P001120002020-07-02 3:59PM EDT112.002.502.392.75+0.04+1.63%47240055.84%
SQ200710P001130002020-07-02 3:59PM EDT113.002.982.873.10+2.98-45323654.88%
SQ200710P001140002020-07-02 3:59PM EDT114.003.483.303.55+3.48-85845353.52%
SQ200710P001150002020-07-02 3:58PM EDT115.003.953.954.15+0.30+8.22%1,10421254.47%
SQ200710P001160002020-07-02 3:57PM EDT116.004.754.604.80+4.75-31410455.05%
SQ200710P001170002020-07-02 3:59PM EDT117.005.355.255.50+5.35-2573355.27%
SQ200710P001180002020-07-02 3:59PM EDT118.006.056.006.20+6.05-2196355.71%
SQ200710P001190002020-07-02 3:47PM EDT119.006.506.708.05+6.50-11366.55%
SQ200710P001200002020-07-02 3:34PM EDT120.007.057.557.85+0.75+11.90%826957.47%
SQ200710P001210002020-07-02 11:56AM EDT121.007.107.008.95+7.10-301167.77%
SQ200710P001220002020-07-02 10:41AM EDT122.007.259.109.45+7.25-20355.66%
SQ200710P001230002020-07-02 2:48PM EDT123.009.2010.0011.50+9.20-171572.17%
SQ200710P001240002020-07-02 11:30AM EDT124.0010.1510.9011.25+10.15-91157.08%
SQ200710P001250002020-07-02 3:39PM EDT125.0011.7011.8012.65+11.70-1334065.77%
SQ200710P001260002020-07-01 12:23PM EDT126.0012.8512.7513.45+12.85--265.09%
SQ200710P001270002020-07-02 9:46AM EDT127.0011.1013.7014.35+11.10-12865.63%
SQ200710P001280002020-07-01 12:50PM EDT128.0014.8514.7515.30+14.85--768.95%
SQ200710P001290002020-07-01 1:10PM EDT129.0016.1515.6016.15+16.15--1465.04%
SQ200710P001300002020-07-02 9:37AM EDT130.0013.7616.6517.25+13.76-31071.88%
SQ200710P001320002020-07-01 12:50PM EDT132.0018.6017.6519.15+18.60--886.91%
SQ200710P001330002020-07-01 1:59PM EDT133.0019.2018.7020.10+19.20--187.89%
SQ200710P001350002020-07-02 3:42PM EDT135.0021.3621.0022.05+0.71+3.44%1291.60%
SQ200710P001400002020-06-25 3:02PM EDT140.0036.0126.1526.900.00--697.07%
SQ200710P001500002020-07-01 3:55PM EDT150.0033.8036.0537.15+33.80--3137.01%
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