UK markets open in 4 hours 24 minutes
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) CRUDE OIL
82.66 +1.35 (+1.66%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
45,231.92 +639.51 (+1.43%)
Square, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
249.00+1.59 (+0.64%)
At close: 4:02PM EDT
250.55 +1.55 (+0.62%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ211022C00115000 | 2021-10-13 11:22AM EDT | 115.00 | 127.65 | 132.45 | 135.20 | 0.00 | - | - | 3 | 377.93% |
| SQ211022C00120000 | 2021-10-11 12:57PM EDT | 120.00 | 116.66 | 127.65 | 130.20 | 0.00 | - | - | 5 | 359.47% |
| SQ211022C00150000 | 2021-10-01 11:00AM EDT | 150.00 | 90.51 | 97.80 | 99.60 | 0.00 | - | 3 | 0 | 230.18% |
| SQ211022C00160000 | 2021-09-22 1:31PM EDT | 160.00 | 100.10 | 87.65 | 90.20 | 0.00 | - | - | 1 | 233.30% |
| SQ211022C00165000 | 2021-10-13 11:35AM EDT | 165.00 | 76.00 | 82.65 | 84.75 | 0.00 | - | - | 1 | 200.10% |
| SQ211022C00180000 | 2021-10-04 3:03PM EDT | 180.00 | 47.20 | 67.70 | 69.35 | 0.00 | - | 4 | 6 | 142.77% |
| SQ211022C00185000 | 2021-10-14 2:33PM EDT | 185.00 | 64.15 | 62.65 | 65.20 | 0.00 | - | 3 | 2 | 167.92% |
| SQ211022C00200000 | 2021-10-14 11:15AM EDT | 200.00 | 48.30 | 47.50 | 49.85 | 0.00 | - | 7 | 11 | 121.68% |
| SQ211022C00205000 | 2021-10-14 9:31AM EDT | 205.00 | 40.70 | 43.00 | 44.60 | 0.00 | - | 1 | 12 | 102.54% |
| SQ211022C00210000 | 2021-10-15 3:56PM EDT | 210.00 | 38.57 | 37.90 | 39.70 | +0.76 | +2.01% | 4 | 168 | 95.26% |
| SQ211022C00215000 | 2021-10-14 2:16PM EDT | 215.00 | 33.63 | 32.90 | 34.45 | 0.00 | - | 1 | 62 | 76.95% |
| SQ211022C00217500 | 2021-10-15 11:41AM EDT | 217.50 | 31.65 | 30.55 | 31.95 | -0.39 | -1.22% | 1 | 27 | 71.97% |
| SQ211022C00220000 | 2021-10-15 12:02PM EDT | 220.00 | 29.20 | 28.40 | 29.65 | +0.90 | +3.18% | 20 | 43 | 72.80% |
| SQ211022C00222500 | 2021-10-15 1:57PM EDT | 222.50 | 25.30 | 25.45 | 26.95 | -1.63 | -6.05% | 11 | 32 | 62.11% |
| SQ211022C00225000 | 2021-10-15 3:37PM EDT | 225.00 | 24.11 | 23.25 | 24.45 | +0.36 | +1.52% | 4 | 103 | 57.23% |
| SQ211022C00227500 | 2021-10-15 2:20PM EDT | 227.50 | 21.70 | 20.60 | 22.30 | +0.90 | +4.33% | 11 | 94 | 60.33% |
| SQ211022C00230000 | 2021-10-15 3:57PM EDT | 230.00 | 19.20 | 18.80 | 19.85 | +0.24 | +1.27% | 14 | 164 | 55.81% |
| SQ211022C00232500 | 2021-10-15 3:42PM EDT | 232.50 | 16.89 | 16.30 | 17.30 | -0.41 | -2.37% | 10 | 118 | 49.34% |
| SQ211022C00235000 | 2021-10-15 3:45PM EDT | 235.00 | 14.47 | 14.10 | 14.95 | +0.77 | +5.62% | 26 | 374 | 46.17% |
| SQ211022C00237500 | 2021-10-15 3:44PM EDT | 237.50 | 12.35 | 11.80 | 12.75 | +0.37 | +3.09% | 45 | 269 | 44.46% |
| SQ211022C00240000 | 2021-10-15 3:59PM EDT | 240.00 | 10.30 | 10.20 | 10.60 | +0.45 | +4.57% | 175 | 534 | 42.24% |
| SQ211022C00242500 | 2021-10-15 3:54PM EDT | 242.50 | 8.20 | 8.20 | 8.80 | +0.09 | +1.11% | 46 | 247 | 42.51% |
| SQ211022C00245000 | 2021-10-15 3:58PM EDT | 245.00 | 6.67 | 6.45 | 6.90 | +0.17 | +2.62% | 359 | 989 | 40.13% |
| SQ211022C00247500 | 2021-10-15 3:59PM EDT | 247.50 | 5.10 | 5.10 | 5.40 | 0.00 | - | 510 | 400 | 39.78% |
| SQ211022C00250000 | 2021-10-15 3:59PM EDT | 250.00 | 4.00 | 3.85 | 4.10 | +0.10 | +2.56% | 3,397 | 1,683 | 39.33% |
| SQ211022C00252500 | 2021-10-15 3:59PM EDT | 252.50 | 3.00 | 2.90 | 3.05 | 0.00 | - | 804 | 603 | 39.20% |
| SQ211022C00255000 | 2021-10-15 3:59PM EDT | 255.00 | 2.20 | 2.13 | 2.20 | +0.03 | +1.38% | 3,909 | 1,194 | 39.01% |
| SQ211022C00257500 | 2021-10-15 3:59PM EDT | 257.50 | 1.57 | 1.46 | 1.59 | 0.00 | - | 709 | 306 | 39.38% |
| SQ211022C00260000 | 2021-10-15 3:59PM EDT | 260.00 | 1.11 | 1.08 | 1.13 | -0.05 | -4.31% | 2,079 | 1,242 | 39.80% |
| SQ211022C00262500 | 2021-10-15 3:58PM EDT | 262.50 | 0.76 | 0.70 | 0.80 | -0.04 | -5.00% | 465 | 332 | 40.36% |
| SQ211022C00265000 | 2021-10-15 3:58PM EDT | 265.00 | 0.51 | 0.50 | 0.55 | -0.13 | -20.31% | 369 | 934 | 40.72% |
| SQ211022C00270000 | 2021-10-15 3:59PM EDT | 270.00 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 582 | 1,004 | 42.48% |
| SQ211022C00275000 | 2021-10-15 3:59PM EDT | 275.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 147 | 390 | 44.63% |
| SQ211022C00280000 | 2021-10-15 3:59PM EDT | 280.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 690 | 565 | 48.05% |
| SQ211022C00285000 | 2021-10-15 2:15PM EDT | 285.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 29 | 816 | 50.00% |
| SQ211022C00290000 | 2021-10-15 1:46PM EDT | 290.00 | 0.04 | 0.04 | 0.11 | -0.02 | -33.33% | 15 | 295 | 57.62% |
| SQ211022C00295000 | 2021-10-14 1:55PM EDT | 295.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 55 | 210 | 61.33% |
| SQ211022C00300000 | 2021-10-15 2:45PM EDT | 300.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 2,776 | 63.67% |
| SQ211022C00305000 | 2021-10-15 2:45PM EDT | 305.00 | 0.05 | 0.01 | 0.12 | +0.02 | +66.67% | 10 | 71 | 72.46% |
| SQ211022C00310000 | 2021-10-14 1:45PM EDT | 310.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 25 | 75.78% |
| SQ211022C00315000 | 2021-10-12 2:44PM EDT | 315.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 80.86% |
| SQ211022C00320000 | 2021-09-23 2:16PM EDT | 320.00 | 0.36 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 85.55% |
| SQ211022C00325000 | 2021-09-27 9:51AM EDT | 325.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 89.84% |
| SQ211022C00330000 | 2021-10-07 9:34AM EDT | 330.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 94.53% |
| SQ211022C00335000 | 2021-09-13 12:56PM EDT | 335.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 98.05% |
| SQ211022C00340000 | 2021-10-11 9:50AM EDT | 340.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 103.13% |
| SQ211022C00345000 | 2021-10-05 3:55PM EDT | 345.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 106.25% |
| SQ211022C00350000 | 2021-09-07 9:30AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SQ211022C00360000 | 2021-10-12 2:47PM EDT | 360.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 12 | 119.53% |
| SQ211022C00365000 | 2021-10-06 2:12PM EDT | 365.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 200 | 40 | 123.44% |
| SQ211022C00370000 | 2021-10-08 11:16AM EDT | 370.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 127.34% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ211022P00125000 | 2021-10-13 11:54AM EDT | 125.00 | 0.06 | - | 0.01 | 0.00 | - | - | 20 | 190.63% |
| SQ211022P00130000 | 2021-10-15 12:43PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 10 | 184.38% |
| SQ211022P00135000 | 2021-10-04 3:50PM EDT | 135.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 1 | 198.44% |
| SQ211022P00140000 | 2021-10-05 10:11AM EDT | 140.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 187.50% |
| SQ211022P00145000 | 2021-10-15 11:25AM EDT | 145.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 2 | 2 | 176.56% |
| SQ211022P00150000 | 2021-10-12 1:34PM EDT | 150.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 78 | 166.41% |
| SQ211022P00155000 | 2021-10-14 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 172 | 156.64% |
| SQ211022P00160000 | 2021-10-12 2:48PM EDT | 160.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 91 | 146.88% |
| SQ211022P00165000 | 2021-10-12 2:48PM EDT | 165.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 4 | 137.50% |
| SQ211022P00170000 | 2021-10-15 10:16AM EDT | 170.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 1 | 35 | 128.52% |
| SQ211022P00175000 | 2021-10-15 11:25AM EDT | 175.00 | 0.02 | 0.01 | 0.11 | -0.08 | -80.00% | 2 | 17 | 120.70% |
| SQ211022P00180000 | 2021-10-15 12:08PM EDT | 180.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 44 | 103.91% |
| SQ211022P00185000 | 2021-10-14 2:42PM EDT | 185.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 123 | 278 | 98.83% |
| SQ211022P00190000 | 2021-10-15 12:22PM EDT | 190.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 7 | 309 | 94.14% |
| SQ211022P00195000 | 2021-10-15 3:33PM EDT | 195.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 209 | 86.72% |
| SQ211022P00200000 | 2021-10-15 2:37PM EDT | 200.00 | 0.08 | 0.03 | 0.09 | -0.04 | -33.33% | 21 | 1,926 | 78.91% |
| SQ211022P00205000 | 2021-10-15 3:46PM EDT | 205.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 17 | 220 | 75.20% |
| SQ211022P00210000 | 2021-10-15 3:51PM EDT | 210.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 134 | 368 | 68.95% |
| SQ211022P00215000 | 2021-10-15 1:18PM EDT | 215.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 96 | 563 | 63.77% |
| SQ211022P00217500 | 2021-10-15 3:59PM EDT | 217.50 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 119 | 528 | 61.52% |
| SQ211022P00220000 | 2021-10-15 3:32PM EDT | 220.00 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 126 | 530 | 58.30% |
| SQ211022P00222500 | 2021-10-15 3:54PM EDT | 222.50 | 0.26 | 0.24 | 0.28 | -0.09 | -25.71% | 99 | 259 | 55.57% |
| SQ211022P00225000 | 2021-10-15 3:56PM EDT | 225.00 | 0.32 | 0.30 | 0.33 | -0.10 | -23.81% | 289 | 651 | 53.03% |
| SQ211022P00227500 | 2021-10-15 3:31PM EDT | 227.50 | 0.40 | 0.38 | 0.42 | -0.18 | -31.03% | 55 | 254 | 50.88% |
| SQ211022P00230000 | 2021-10-15 3:49PM EDT | 230.00 | 0.53 | 0.48 | 0.54 | -0.21 | -28.38% | 244 | 706 | 49.44% |
| SQ211022P00232500 | 2021-10-15 3:57PM EDT | 232.50 | 0.71 | 0.63 | 0.70 | -0.29 | -29.00% | 60 | 359 | 47.51% |
| SQ211022P00235000 | 2021-10-15 3:59PM EDT | 235.00 | 0.91 | 0.84 | 0.93 | -0.39 | -30.00% | 310 | 755 | 45.85% |
| SQ211022P00237500 | 2021-10-15 3:59PM EDT | 237.50 | 1.23 | 1.12 | 1.25 | -0.41 | -25.00% | 221 | 190 | 44.46% |
| SQ211022P00240000 | 2021-10-15 3:59PM EDT | 240.00 | 1.52 | 1.53 | 1.67 | -0.79 | -34.20% | 591 | 649 | 43.04% |
| SQ211022P00242500 | 2021-10-15 3:59PM EDT | 242.50 | 2.25 | 2.08 | 2.21 | -0.80 | -26.23% | 217 | 544 | 41.60% |
| SQ211022P00245000 | 2021-10-15 3:59PM EDT | 245.00 | 3.05 | 2.80 | 3.05 | -0.75 | -19.74% | 778 | 648 | 41.50% |
| SQ211022P00247500 | 2021-10-15 3:59PM EDT | 247.50 | 3.92 | 3.65 | 4.05 | -1.15 | -22.68% | 831 | 598 | 41.09% |
| SQ211022P00250000 | 2021-10-15 3:59PM EDT | 250.00 | 5.15 | 4.90 | 5.35 | -1.40 | -21.37% | 390 | 1,599 | 41.50% |
| SQ211022P00252500 | 2021-10-15 3:59PM EDT | 252.50 | 6.55 | 6.35 | 6.75 | -0.75 | -10.27% | 106 | 99 | 40.99% |
| SQ211022P00255000 | 2021-10-15 3:55PM EDT | 255.00 | 8.49 | 8.00 | 8.70 | -0.92 | -9.78% | 281 | 792 | 43.81% |
| SQ211022P00257500 | 2021-10-15 2:01PM EDT | 257.50 | 10.70 | 9.85 | 10.70 | -0.88 | -7.60% | 87 | 120 | 45.87% |
| SQ211022P00260000 | 2021-10-15 3:53PM EDT | 260.00 | 12.50 | 11.70 | 12.65 | -0.40 | -3.10% | 41 | 157 | 46.14% |
| SQ211022P00262500 | 2021-10-15 2:50PM EDT | 262.50 | 13.88 | 14.15 | 15.00 | -0.57 | -3.94% | 4 | 18 | 50.05% |
| SQ211022P00265000 | 2021-10-15 10:53AM EDT | 265.00 | 16.65 | 16.15 | 17.70 | -0.62 | -3.59% | 13 | 107 | 58.06% |
| SQ211022P00270000 | 2021-10-15 1:10PM EDT | 270.00 | 21.85 | 21.10 | 22.40 | -0.15 | -0.68% | 53 | 361 | 53.52% |
| SQ211022P00275000 | 2021-10-15 3:59PM EDT | 275.00 | 26.68 | 25.85 | 27.00 | +0.13 | +0.49% | 11 | 66 | 54.39% |
| SQ211022P00280000 | 2021-10-15 3:56PM EDT | 280.00 | 31.81 | 30.85 | 32.20 | +0.84 | +2.71% | 7 | 118 | 64.75% |
| SQ211022P00285000 | 2021-10-15 3:16PM EDT | 285.00 | 35.70 | 35.65 | 36.85 | -0.68 | -1.87% | 105 | 24 | 62.60% |
| SQ211022P00290000 | 2021-09-28 10:27AM EDT | 290.00 | 47.58 | 39.85 | 42.55 | 0.00 | - | 3 | 3 | 66.60% |
| SQ211022P00300000 | 2021-10-14 2:33PM EDT | 300.00 | 50.90 | 50.60 | 52.40 | 0.00 | - | 2 | 4 | 92.04% |
| SQ211022P00310000 | 2021-10-15 10:50AM EDT | 310.00 | 61.00 | 60.50 | 62.25 | +0.10 | +0.16% | 6 | 10 | 99.51% |
| SQ211022P00320000 | 2021-09-08 9:44AM EDT | 320.00 | 59.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SQ211022P00330000 | 2021-10-05 11:18AM EDT | 330.00 | 92.09 | 80.15 | 82.40 | 0.00 | - | - | 0 | 116.41% |
| SQ211022P00335000 | 2021-10-06 11:28AM EDT | 335.00 | 96.55 | 85.25 | 87.35 | 0.00 | - | 1 | 0 | 123.05% |
| SQ211022P00350000 | 2021-10-01 10:23AM EDT | 350.00 | 112.84 | 100.50 | 102.35 | 0.00 | - | 5 | 0 | 145.41% |
| SQ211022P00355000 | 2021-10-07 10:05AM EDT | 355.00 | 109.20 | 105.30 | 107.40 | 0.00 | - | - | 0 | 146.00% |
© 2021 Verizon Media. All rights reserved.
