Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00045000 | 2024-04-19 1:40PM EDT | 45.00 | 25.98 | 27.65 | 31.25 | 0.00 | - | 5 | 5 | 855.08% |
| SQ240426C00050000 | 2024-04-22 9:42AM EDT | 50.00 | 21.02 | 24.15 | 25.55 | 0.00 | - | 1 | 5 | 445.70% |
| SQ240426C00055000 | 2024-04-26 10:19AM EDT | 55.00 | 20.55 | 18.55 | 21.45 | +4.48 | +27.88% | 3 | 5 | 392.97% |
| SQ240426C00060000 | 2024-04-23 3:29PM EDT | 60.00 | 14.90 | 14.60 | 16.25 | 0.00 | - | 5 | 58 | 367.38% |
| SQ240426C00061000 | 2024-04-23 12:44PM EDT | 61.00 | 13.05 | 13.65 | 14.75 | 0.00 | - | 4 | 4 | 315.63% |
| SQ240426C00062000 | 2024-04-23 3:29PM EDT | 62.00 | 12.90 | 12.65 | 13.05 | 0.00 | - | 6 | 6 | 236.72% |
| SQ240426C00063000 | 2024-04-25 12:00PM EDT | 63.00 | 9.23 | 11.30 | 12.80 | 0.00 | - | 2 | 2 | 255.47% |
| SQ240426C00064000 | 2024-04-26 9:49AM EDT | 64.00 | 10.75 | 10.60 | 11.50 | +2.63 | +32.39% | 2 | 4 | 237.50% |
| SQ240426C00065000 | 2024-04-25 2:13PM EDT | 65.00 | 8.15 | 9.50 | 10.75 | 0.00 | - | 28 | 42 | 229.88% |
| SQ240426C00066000 | 2024-04-26 12:32PM EDT | 66.00 | 8.34 | 7.55 | 9.75 | +0.14 | +1.71% | 1 | 12 | 123.44% |
| SQ240426C00067000 | 2024-04-26 11:16AM EDT | 67.00 | 7.54 | 7.00 | 8.75 | +0.34 | +4.72% | 1 | 7 | 159.38% |
| SQ240426C00068000 | 2024-04-26 12:10PM EDT | 68.00 | 6.54 | 6.45 | 7.05 | +1.45 | +28.49% | 1 | 21 | 122.27% |
| SQ240426C00069000 | 2024-04-26 9:33AM EDT | 69.00 | 5.60 | 4.05 | 6.25 | +0.63 | +12.68% | 4 | 52 | 168.16% |
| SQ240426C00070000 | 2024-04-26 1:31PM EDT | 70.00 | 4.79 | 4.70 | 5.25 | +1.71 | +55.52% | 63 | 202 | 120.70% |
| SQ240426C00071000 | 2024-04-26 1:39PM EDT | 71.00 | 3.77 | 3.70 | 3.95 | +1.47 | +63.91% | 19 | 419 | 85.94% |
| SQ240426C00072000 | 2024-04-26 1:41PM EDT | 72.00 | 2.67 | 2.65 | 3.05 | +1.31 | +96.32% | 99 | 1,251 | 71.29% |
| SQ240426C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 1.65 | 1.72 | 1.89 | +0.85 | +106.25% | 258 | 1,337 | 56.06% |
| SQ240426C00074000 | 2024-04-26 1:47PM EDT | 74.00 | 0.82 | 0.77 | 0.91 | +0.40 | +95.24% | 2,594 | 3,906 | 36.13% |
| SQ240426C00075000 | 2024-04-26 1:45PM EDT | 75.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 5,227 | 3,288 | 24.12% |
| SQ240426C00076000 | 2024-04-26 1:38PM EDT | 76.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 6,268 | 1,311 | 31.45% |
| SQ240426C00077000 | 2024-04-26 1:48PM EDT | 77.00 | 0.02 | 0.02 | 0.04 | -0.02 | -33.33% | 463 | 6,073 | 39.06% |
| SQ240426C00078000 | 2024-04-26 1:37PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 191 | 2,358 | 48.44% |
| SQ240426C00079000 | 2024-04-26 12:33PM EDT | 79.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 84 | 829 | 50.00% |
| SQ240426C00080000 | 2024-04-26 1:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 2,037 | 53.13% |
| SQ240426C00081000 | 2024-04-26 1:35PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 637 | 62.50% |
| SQ240426C00082000 | 2024-04-26 12:49PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 888 | 71.88% |
| SQ240426C00083000 | 2024-04-24 10:56AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 796 | 90.63% |
| SQ240426C00084000 | 2024-04-26 11:40AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 1,060 | 98.44% |
| SQ240426C00085000 | 2024-04-26 1:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,357 | 93.75% |
| SQ240426C00086000 | 2024-04-26 11:29AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 735 | 100.00% |
| SQ240426C00087000 | 2024-04-26 10:12AM EDT | 87.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 98 | 135.16% |
| SQ240426C00088000 | 2024-04-26 11:04AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 353 | 115.63% |
| SQ240426C00089000 | 2024-04-25 10:08AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 435 | 148.44% |
| SQ240426C00090000 | 2024-04-26 11:50AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 937 | 131.25% |
| SQ240426C00091000 | 2024-04-24 12:09PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 137.50% |
| SQ240426C00092000 | 2024-04-23 11:36AM EDT | 92.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 111 | 167.19% |
| SQ240426C00093000 | 2024-04-24 10:10AM EDT | 93.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 395 | 184.38% |
| SQ240426C00094000 | 2024-04-23 10:24AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 156.25% |
| SQ240426C00095000 | 2024-04-23 3:09PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 525 | 162.50% |
| SQ240426C00096000 | 2024-04-19 12:17PM EDT | 96.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 272 | 206.25% |
| SQ240426C00097000 | 2024-04-23 2:02PM EDT | 97.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 60 | 26 | 214.06% |
| SQ240426C00098000 | 2024-04-19 9:41AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 390 | 193.75% |
| SQ240426C00100000 | 2024-04-26 12:29PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 576 | 193.75% |
| SQ240426C00105000 | 2024-04-25 12:46PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 62 | 268.75% |
| SQ240426C00110000 | 2024-04-12 10:05AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 278.13% |
| SQ240426C00115000 | 2024-04-17 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 275.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00045000 | 2024-04-19 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 350.00% |
| SQ240426P00050000 | 2024-04-18 3:39PM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 6 | 321.88% |
| SQ240426P00055000 | 2024-04-17 9:47AM EDT | 55.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 65 | 253.13% |
| SQ240426P00060000 | 2024-04-24 11:10AM EDT | 60.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 2 | 1,056 | 150.00% |
| SQ240426P00061000 | 2024-04-22 2:31PM EDT | 61.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 31 | 489 | 153.13% |
| SQ240426P00062000 | 2024-04-23 10:56AM EDT | 62.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 51 | 162.50% |
| SQ240426P00063000 | 2024-04-26 9:54AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 5 | 215 | 150.00% |
| SQ240426P00064000 | 2024-04-24 3:41PM EDT | 64.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 38 | 540 | 137.50% |
| SQ240426P00065000 | 2024-04-26 1:34PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 179 | 3,278 | 100.00% |
| SQ240426P00066000 | 2024-04-26 11:01AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 106 | 929 | 90.63% |
| SQ240426P00067000 | 2024-04-26 11:47AM EDT | 67.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 134 | 389 | 101.56% |
| SQ240426P00068000 | 2024-04-26 1:26PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 76 | 748 | 76.56% |
| SQ240426P00069000 | 2024-04-26 11:55AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 406 | 1,893 | 59.38% |
| SQ240426P00070000 | 2024-04-26 1:28PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 125 | 2,224 | 60.94% |
| SQ240426P00071000 | 2024-04-26 1:43PM EDT | 71.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 141 | 1,719 | 53.13% |
| SQ240426P00072000 | 2024-04-26 1:08PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.45 | -95.74% | 397 | 2,848 | 40.63% |
| SQ240426P00073000 | 2024-04-26 1:27PM EDT | 73.00 | 0.04 | 0.02 | 0.04 | -0.79 | -96.34% | 336 | 1,076 | 29.30% |
| SQ240426P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.05 | 0.03 | 0.07 | -1.41 | -96.58% | 4,912 | 2,629 | 17.38% |
| SQ240426P00075000 | 2024-04-26 1:50PM EDT | 75.00 | 0.40 | 0.39 | 0.42 | -1.61 | -79.31% | 660 | 1,081 | 8.59% |
| SQ240426P00076000 | 2024-04-26 12:58PM EDT | 76.00 | 1.53 | 1.17 | 1.36 | -1.83 | -54.46% | 75 | 605 | 0.00% |
| SQ240426P00077000 | 2024-04-26 9:55AM EDT | 77.00 | 2.00 | 2.16 | 2.35 | -2.55 | -56.04% | 24 | 269 | 0.00% |
| SQ240426P00078000 | 2024-04-26 11:55AM EDT | 78.00 | 3.65 | 2.98 | 4.85 | -1.27 | -25.81% | 22 | 299 | 106.84% |
| SQ240426P00079000 | 2024-04-26 12:44PM EDT | 79.00 | 4.56 | 3.40 | 5.60 | -1.36 | -22.97% | 15 | 67 | 75.59% |
| SQ240426P00080000 | 2024-04-26 12:58PM EDT | 80.00 | 5.43 | 5.05 | 5.30 | -1.66 | -23.41% | 9 | 105 | 0.00% |
| SQ240426P00081000 | 2024-04-26 10:12AM EDT | 81.00 | 5.45 | 5.55 | 6.30 | -3.65 | -40.11% | 2 | 109 | 0.00% |
| SQ240426P00082000 | 2024-04-24 2:16PM EDT | 82.00 | 6.99 | 5.95 | 8.25 | 0.00 | - | 19 | 1 | 203.13% |
| SQ240426P00083000 | 2024-04-25 10:28AM EDT | 83.00 | 11.15 | 7.90 | 8.80 | 0.00 | - | 15 | 2 | 170.90% |
| SQ240426P00084000 | 2024-04-25 11:24AM EDT | 84.00 | 9.70 | 7.70 | 10.45 | -2.40 | -19.83% | 1 | 5 | 252.15% |
| SQ240426P00085000 | 2024-04-24 2:16PM EDT | 85.00 | 9.95 | 9.45 | 11.20 | 0.00 | - | 33 | 10 | 242.77% |
| SQ240426P00086000 | 2024-04-16 11:39AM EDT | 86.00 | 12.33 | 10.45 | 11.75 | 0.00 | - | 1 | 0 | 201.95% |
| SQ240426P00087000 | 2024-04-25 11:24AM EDT | 87.00 | 15.10 | 10.90 | 12.85 | 0.00 | - | 5 | 1 | 228.32% |
| SQ240426P00088000 | 2024-04-25 10:28AM EDT | 88.00 | 16.15 | 11.80 | 13.50 | 0.00 | - | 1 | 0 | 173.44% |
| SQ240426P00089000 | 2024-04-25 10:28AM EDT | 89.00 | 14.30 | 12.55 | 15.60 | -2.85 | -16.62% | 1 | 0 | 337.70% |
| SQ240426P00090000 | 2024-04-26 1:26PM EDT | 90.00 | 15.30 | 14.90 | 17.10 | -2.80 | -15.47% | 2 | 0 | 283.98% |
| SQ240426P00091000 | 2024-04-24 9:54AM EDT | 91.00 | 15.65 | 15.90 | 18.00 | 0.00 | - | 5 | 0 | 289.06% |
| SQ240426P00093000 | 2024-04-17 10:33AM EDT | 93.00 | 19.75 | 17.95 | 19.80 | 0.00 | - | - | 0 | 300.00% |
| SQ240426P00094000 | 2024-04-16 10:01AM EDT | 94.00 | 21.00 | 18.25 | 19.50 | 0.00 | - | - | 0 | 228.13% |
| SQ240426P00096000 | 2024-04-25 11:24AM EDT | 96.00 | 24.10 | 20.40 | 21.95 | 0.00 | - | 8 | 3 | 342.97% |
| SQ240426P00097000 | 2024-04-17 10:28AM EDT | 97.00 | 23.75 | 21.90 | 22.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.