UK markets open in 28 minutes

Square, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
219.34+2.20 (+1.01%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ210618C000200002021-06-08 12:16PM EDT20.00193.970.000.000.00-200.00%
SQ210618C000225002021-05-12 3:22PM EDT22.50184.00196.35197.650.00-179807.81%
SQ210618C000250002021-06-03 3:30PM EDT25.00187.400.000.000.00-100.00%
SQ210618C000275002021-06-01 9:48AM EDT27.50197.750.000.000.00-300.00%
SQ210618C000300002021-06-02 10:01AM EDT30.00191.450.000.000.00-200.00%
SQ210618C000325002021-03-19 10:01AM EDT32.50190.20223.00224.400.00-4390.00%
SQ210618C000350002021-03-18 3:49PM EDT35.00188.05220.50221.900.00-3800.00%
SQ210618C000375002021-06-07 9:51AM EDT37.50175.350.000.000.00-300.00%
SQ210618C000400002021-06-08 9:42AM EDT40.00180.300.000.000.00-300.00%
SQ210618C000425002021-05-13 11:42AM EDT42.50156.60176.30177.650.00-323567.97%
SQ210618C000450002021-06-03 10:21AM EDT45.00171.500.000.000.00-300.00%
SQ210618C000475002021-04-21 9:39AM EDT47.50194.100.000.000.00-101170.00%
SQ210618C000500002021-06-02 9:50AM EDT50.00173.900.000.000.00-200.00%
SQ210618C000525002021-05-17 12:00PM EDT52.50144.450.000.000.00-400.00%
SQ210618C000550002021-05-21 12:11PM EDT55.00145.330.000.000.00-100.00%
SQ210618C000575002021-06-08 9:46AM EDT57.50161.950.000.000.00-700.00%
SQ210618C000600002021-06-09 2:14PM EDT60.00152.700.000.000.00-900.00%
SQ210618C000625002021-05-24 11:55AM EDT62.50141.400.000.000.00-200.00%
SQ210618C000650002021-06-03 2:50PM EDT65.00155.300.000.000.00-300.00%
SQ210618C000675002021-05-25 3:56PM EDT67.50148.750.000.000.00-800.00%
SQ210618C000700002021-06-08 11:29AM EDT70.00142.640.000.000.00-300.00%
SQ210618C000725002021-06-07 9:35AM EDT72.50141.350.000.000.00-100.00%
SQ210618C000750002021-06-01 3:50PM EDT75.00147.150.000.000.00-4600.00%
SQ210618C000775002021-05-17 3:25PM EDT77.50121.980.000.000.00-300.00%
SQ210618C000800002021-06-11 3:19PM EDT80.00138.970.000.000.00-200.00%
SQ210618C000825002021-06-09 10:06AM EDT82.50133.000.000.000.00-100.00%
SQ210618C000850002021-05-06 2:44PM EDT85.00132.00127.85129.050.00-12,3610.00%
SQ210618C000875002021-04-22 3:37PM EDT87.50158.00111.65113.550.00-21670.00%
SQ210618C000900002021-06-04 1:07PM EDT90.00124.750.000.000.00-100.00%
SQ210618C000925002021-04-13 3:08PM EDT92.50181.75103.80105.800.00-1420.00%
SQ210618C000950002021-06-11 2:21PM EDT95.00124.200.000.000.00-100.00%
SQ210618C000975002021-05-26 2:16PM EDT97.50125.000.000.000.00-100.00%
SQ210618C001000002021-06-11 11:18AM EDT100.00120.900.000.000.00-500.00%
SQ210618C001050002021-06-11 9:51AM EDT105.00117.000.000.000.00-400.00%
SQ210618C001100002021-06-10 3:13PM EDT110.00106.900.000.000.00-2400.00%
SQ210618C001150002021-06-09 9:41AM EDT115.00100.200.000.000.00-100.00%
SQ210618C001200002021-06-09 3:52PM EDT120.0099.500.000.000.00-100.00%
SQ210618C001250002021-06-11 9:37AM EDT125.0096.000.000.000.00-700.00%
SQ210618C001300002021-06-10 10:58AM EDT130.0083.100.000.000.00-500.00%
SQ210618C001350002021-06-08 9:50AM EDT135.0083.400.000.000.00-300.00%
SQ210618C001400002021-06-08 3:32PM EDT140.0074.760.000.000.00-500.00%
SQ210618C001450002021-06-11 2:56PM EDT145.0074.210.000.000.00-1400.00%
SQ210618C001480002021-06-09 3:09PM EDT148.0063.300.000.000.00-500.00%
SQ210618C001500002021-06-10 12:05PM EDT150.0071.610.000.000.00-400.00%
SQ210618C001550002021-06-11 10:20AM EDT155.0067.500.000.000.00-400.00%
SQ210618C001600002021-06-11 3:53PM EDT160.0059.100.000.000.00-400.00%
SQ210618C001650002021-06-11 2:21PM EDT165.0054.250.000.000.00-100.00%
SQ210618C001700002021-06-11 3:39PM EDT170.0049.550.000.000.00-500.00%
SQ210618C001750002021-06-09 9:54AM EDT175.0039.390.000.000.00-200.00%
SQ210618C001800002021-06-11 2:12PM EDT180.0039.420.000.000.00-1300.00%
SQ210618C001825002021-06-03 10:18AM EDT182.5033.100.000.000.00-100.00%
SQ210618C001850002021-06-11 12:35PM EDT185.0035.500.000.000.00-500.00%
SQ210618C001875002021-06-10 2:42PM EDT187.5029.950.000.000.00-200.00%
SQ210618C001900002021-06-11 3:37PM EDT190.0029.600.000.000.00-5100.00%
SQ210618C001925002021-06-08 9:58AM EDT192.5026.750.000.000.00-100.00%
SQ210618C001950002021-06-11 3:50PM EDT195.0024.630.000.000.00-10200.00%
SQ210618C001975002021-06-11 3:34PM EDT197.5022.120.000.000.00-100.00%
SQ210618C002000002021-06-11 3:56PM EDT200.0019.900.000.000.00-41800.00%
SQ210618C002025002021-06-11 3:56PM EDT202.5017.270.000.000.00-2400.00%
SQ210618C002050002021-06-11 3:58PM EDT205.0015.000.000.000.00-7100.00%
SQ210618C002075002021-06-11 2:12PM EDT207.5012.780.000.000.00-5000.00%
SQ210618C002100002021-06-11 3:45PM EDT210.0010.950.000.000.00-27900.00%
SQ210618C002125002021-06-11 3:53PM EDT212.508.900.000.000.00-11500.00%
SQ210618C002150002021-06-11 3:57PM EDT215.007.190.000.000.00-82100.00%
SQ210618C002175002021-06-11 3:58PM EDT217.505.750.000.000.00-62000.00%
SQ210618C002200002021-06-11 3:59PM EDT220.004.550.000.000.00-7,83200.78%
SQ210618C002225002021-06-11 3:59PM EDT222.503.490.000.000.00-2,25303.13%
SQ210618C002250002021-06-11 3:59PM EDT225.002.660.000.000.00-7,38806.25%
SQ210618C002275002021-06-11 3:59PM EDT227.501.940.000.000.00-1,53506.25%
SQ210618C002300002021-06-11 3:59PM EDT230.001.450.000.000.00-10,285012.50%
SQ210618C002325002021-06-11 3:57PM EDT232.501.050.000.000.00-366012.50%
SQ210618C002350002021-06-11 3:56PM EDT235.000.770.000.000.00-638012.50%
SQ210618C002375002021-06-11 3:52PM EDT237.500.530.000.000.00-218012.50%
SQ210618C002400002021-06-11 3:59PM EDT240.000.410.000.000.00-1,323012.50%
SQ210618C002425002021-06-11 3:47PM EDT242.500.310.000.000.00-86025.00%
SQ210618C002450002021-06-11 3:56PM EDT245.000.250.000.000.00-286025.00%
SQ210618C002475002021-06-11 3:41PM EDT247.500.190.000.000.00-55025.00%
SQ210618C002500002021-06-11 3:56PM EDT250.000.160.000.000.00-828025.00%
SQ210618C002550002021-06-11 3:55PM EDT255.000.120.000.000.00-61025.00%
SQ210618C002600002021-06-11 3:59PM EDT260.000.080.000.000.00-132025.00%
SQ210618C002650002021-06-11 3:53PM EDT265.000.070.000.000.00-15025.00%
SQ210618C002700002021-06-11 3:55PM EDT270.000.060.000.000.00-89050.00%
SQ210618C002750002021-06-11 3:54PM EDT275.000.050.000.000.00-4050.00%
SQ210618C002800002021-06-11 3:54PM EDT280.000.050.000.000.00-552050.00%
SQ210618C002850002021-06-14 12:13AM EDT285.000.03--0.00---0.00%
SQ210618C002900002021-06-11 10:31AM EDT290.000.030.000.000.00-20050.00%
SQ210618C003000002021-06-11 2:36PM EDT300.000.020.000.000.00-46050.00%
SQ210618C003100002021-06-11 9:43AM EDT310.000.010.000.000.00-3050.00%
SQ210618C003200002021-06-10 1:06PM EDT320.000.020.000.000.00-1050.00%
SQ210618C003300002021-06-11 10:27AM EDT330.000.010.000.000.00-1050.00%
SQ210618C003400002021-06-09 3:41PM EDT340.000.010.000.000.00-14050.00%
SQ210618C003500002021-06-04 11:12AM EDT350.000.010.000.000.00-2050.00%
SQ210618C003600002021-06-04 11:05AM EDT360.000.020.000.000.00-2050.00%
SQ210618C003700002021-06-02 12:44PM EDT370.000.030.000.000.00-1050.00%
SQ210618C003800002021-06-03 10:13AM EDT380.000.010.000.000.00-1050.00%
SQ210618C003900002021-06-02 2:20PM EDT390.000.020.000.000.00-51050.00%
SQ210618C004000002021-06-02 11:40AM EDT400.000.020.000.000.00-1050.00%
SQ210618C004100002021-06-02 12:50PM EDT410.000.010.000.000.00-1050.00%
SQ210618C004200002021-06-10 1:28PM EDT420.000.010.000.000.00-11050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ210618P000200002021-04-16 10:47AM EDT20.000.010.000.050.00-172700.00%
SQ210618P000225002020-07-09 5:00PM EDT22.502.150.000.000.00-11150.00%
SQ210618P000250002020-11-17 4:00PM EDT25.000.040.000.110.00-2226681.25%
SQ210618P000275002020-10-23 2:34PM EDT27.500.070.000.110.00-2025651.56%
SQ210618P000300002020-12-02 4:25PM EDT30.000.010.000.110.00-24,085625.00%
SQ210618P000325002020-10-12 3:03PM EDT32.500.050.000.190.00-344634.38%
SQ210618P000350002021-03-29 12:26PM EDT35.000.010.000.120.00-563674581.25%
SQ210618P000375002021-03-25 11:27AM EDT37.500.080.000.120.00-10336559.38%
SQ210618P000400002021-04-22 3:39PM EDT40.000.030.000.100.00-152,258528.13%
SQ210618P000425002021-05-11 9:30AM EDT42.500.060.000.090.00-240504.69%
SQ210618P000450002021-05-11 9:30AM EDT45.000.100.000.080.00-1000481.25%
SQ210618P000475002021-03-04 1:52PM EDT47.500.110.000.120.00-3085484.38%
SQ210618P000500002021-04-23 9:42AM EDT50.000.020.000.100.00-351,616459.38%
SQ210618P000525002021-03-25 11:41AM EDT52.500.120.000.130.00-18500457.81%
SQ210618P000550002021-04-01 12:00PM EDT55.000.050.000.140.00-22,030446.88%
SQ210618P000575002021-05-05 9:32AM EDT57.500.010.000.000.00-110950.00%
SQ210618P000600002021-04-23 9:43AM EDT60.000.030.000.110.00-49769409.38%
SQ210618P000625002021-04-13 1:04PM EDT62.500.050.000.050.00-5164367.19%
SQ210618P000650002021-04-13 2:53PM EDT65.000.040.000.130.00-3670390.63%
SQ210618P000675002021-03-25 11:56AM EDT67.500.220.000.140.00-2231382.81%
SQ210618P000700002021-05-13 10:45AM EDT70.000.050.000.000.00-1050.00%
SQ210618P000725002021-03-25 12:32PM EDT72.500.280.000.090.00-42250343.75%
SQ210618P000750002021-05-20 3:46PM EDT75.000.020.000.000.00-1050.00%
SQ210618P000775002021-06-08 1:51PM EDT77.500.010.000.000.00-72050.00%
SQ210618P000800002021-05-24 12:38PM EDT80.000.010.000.000.00-14050.00%
SQ210618P000825002021-06-08 1:50PM EDT82.500.010.000.000.00-51050.00%
SQ210618P000850002021-06-08 1:49PM EDT85.000.010.000.000.00-21050.00%
SQ210618P000875002021-06-08 2:23PM EDT87.500.020.000.000.00-1050.00%
SQ210618P000900002021-05-13 12:39PM EDT90.000.040.000.100.00-32826282.81%
SQ210618P000925002021-04-21 9:32AM EDT92.500.080.000.000.00-323450.00%
SQ210618P000950002021-05-20 1:13PM EDT95.000.040.000.000.00-5050.00%
SQ210618P000975002021-06-08 2:02PM EDT97.500.030.000.000.00-1050.00%
SQ210618P001000002021-06-09 2:12PM EDT100.000.030.000.000.00-2050.00%
SQ210618P001050002021-06-08 2:46PM EDT105.000.010.000.000.00-1050.00%
SQ210618P001100002021-06-09 1:02PM EDT110.000.030.000.000.00-57050.00%
SQ210618P001150002021-06-09 2:43PM EDT115.000.030.000.000.00-288050.00%
SQ210618P001200002021-06-10 9:59AM EDT120.000.020.000.000.00-20050.00%
SQ210618P001220002021-06-14 12:13AM EDT122.000.05--0.00---0.00%
SQ210618P001250002021-06-09 10:06AM EDT125.000.060.000.000.00-1050.00%
SQ210618P001300002021-06-11 2:53PM EDT130.000.030.000.000.00-1050.00%
SQ210618P001340002021-06-14 12:13AM EDT134.000.03--0.00---0.00%
SQ210618P001350002021-06-10 1:09PM EDT135.000.040.000.000.00-51050.00%
SQ210618P001360002021-06-10 3:56PM EDT136.000.040.000.000.00-6050.00%
SQ210618P001370002021-06-14 12:13AM EDT137.000.04--0.00---0.00%
SQ210618P001400002021-06-11 1:54PM EDT140.000.030.000.000.00-1050.00%
SQ210618P001450002021-06-09 9:54AM EDT145.000.120.000.000.00-1050.00%
SQ210618P001490002021-06-14 12:13AM EDT149.000.05--0.00---0.00%
SQ210618P001500002021-06-11 1:07PM EDT150.000.060.000.000.00-55050.00%
SQ210618P001550002021-06-11 1:22PM EDT155.000.050.000.000.00-47050.00%
SQ210618P001600002021-06-11 3:55PM EDT160.000.080.000.000.00-36050.00%
SQ210618P001650002021-06-11 3:38PM EDT165.000.090.000.000.00-9050.00%
SQ210618P001700002021-06-11 3:38PM EDT170.000.110.000.000.00-36050.00%
SQ210618P001750002021-06-11 3:44PM EDT175.000.120.000.000.00-56050.00%
SQ210618P001800002021-06-11 3:15PM EDT180.000.130.000.000.00-86025.00%
SQ210618P001825002021-06-11 11:36AM EDT182.500.170.000.000.00-1025.00%
SQ210618P001850002021-06-11 3:58PM EDT185.000.140.000.000.00-116025.00%
SQ210618P001875002021-06-11 12:33PM EDT187.500.150.000.000.00-6025.00%
SQ210618P001900002021-06-11 3:54PM EDT190.000.180.000.000.00-462025.00%
SQ210618P001925002021-06-11 3:39PM EDT192.500.200.000.000.00-58025.00%
SQ210618P001950002021-06-11 3:57PM EDT195.000.250.000.000.00-885025.00%
SQ210618P001975002021-06-11 3:50PM EDT197.500.290.000.000.00-307025.00%
SQ210618P002000002021-06-11 3:52PM EDT200.000.400.000.000.00-2,428012.50%
SQ210618P002025002021-06-11 3:57PM EDT202.500.520.000.000.00-371012.50%
SQ210618P002050002021-06-11 3:56PM EDT205.000.750.000.000.00-1,133012.50%
SQ210618P002075002021-06-11 3:59PM EDT207.501.030.000.000.00-914012.50%
SQ210618P002100002021-06-11 3:59PM EDT210.001.440.000.000.00-2,15006.25%
SQ210618P002125002021-06-11 3:58PM EDT212.502.050.000.000.00-1,03706.25%
SQ210618P002150002021-06-11 3:57PM EDT215.002.910.000.000.00-1,57303.13%
SQ210618P002175002021-06-11 3:58PM EDT217.503.850.000.000.00-1,36001.56%
SQ210618P002200002021-06-11 3:59PM EDT220.005.100.000.000.00-1,84300.00%
SQ210618P002225002021-06-11 3:52PM EDT222.506.690.000.000.00-49900.00%
SQ210618P002250002021-06-11 3:59PM EDT225.008.250.000.000.00-17400.00%
SQ210618P002275002021-06-11 11:54AM EDT227.509.030.000.000.00-1800.00%
SQ210618P002300002021-06-11 3:46PM EDT230.0012.190.000.000.00-6,22300.00%
SQ210618P002325002021-06-10 12:26PM EDT232.5013.840.000.000.00-100.00%
SQ210618P002350002021-06-11 2:52PM EDT235.0016.340.000.000.00-3200.00%
SQ210618P002375002021-06-10 1:53PM EDT237.5021.700.000.000.00-300.00%
SQ210618P002400002021-06-11 3:46PM EDT240.0021.230.000.000.00-8200.00%
SQ210618P002425002021-06-10 10:02AM EDT242.5022.570.000.000.00-100.00%
SQ210618P002450002021-06-11 1:37PM EDT245.0025.840.000.000.00-2100.00%
SQ210618P002475002021-06-11 2:51PM EDT247.5028.170.000.000.00-1100.00%
SQ210618P002500002021-06-11 3:12PM EDT250.0031.370.000.000.00-2800.00%
SQ210618P002550002021-06-10 1:02PM EDT255.0037.930.000.000.00-500.00%
SQ210618P002600002021-06-11 3:48PM EDT260.0040.950.000.000.00-1400.00%
SQ210618P002650002021-06-14 12:13AM EDT265.0046.03--0.00---0.00%
SQ210618P002700002021-06-11 2:23PM EDT270.0050.620.000.000.00-100.00%
SQ210618P002800002021-06-11 9:32AM EDT280.0059.500.000.000.00-1800.00%
SQ210618P002850002021-06-14 12:13AM EDT285.0070.75--0.00---0.00%
SQ210618P002900002021-06-09 2:21PM EDT290.0077.450.000.000.00-300.00%
SQ210618P003000002021-06-11 11:47AM EDT300.0078.650.000.000.00-500.00%
SQ210618P003100002021-06-11 9:35AM EDT310.0090.360.000.000.00-100.00%
SQ210618P003200002021-05-13 11:18AM EDT320.00108.10100.30101.350.00-339141.02%
SQ210618P003300002021-04-22 1:12PM EDT330.00128.70129.00130.950.00-344470.81%
SQ210618P003400002021-05-21 9:45AM EDT340.00135.250.000.000.00-400.00%
SQ210618P003500002021-05-28 9:34AM EDT350.00126.600.000.000.00-100.00%
SQ210618P003600002021-05-24 11:03AM EDT360.00157.300.000.000.00-1000.00%
SQ210618P003700002021-05-14 9:51AM EDT370.00168.65150.10151.350.00-33167.58%
SQ210618P003800002021-06-11 11:03AM EDT380.00160.310.000.000.00-100.00%
SQ210618P003900002021-04-15 2:08PM EDT390.00180.15181.25183.300.00-110465.31%
SQ210618P004000002021-05-18 10:34AM EDT400.00191.200.000.000.00-1000.00%
SQ210618P004100002021-06-11 1:53PM EDT410.00191.220.000.000.00-100.00%
SQ210618P004200002021-05-25 9:35AM EDT420.00207.250.000.000.00-100.00%