UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.10 -0.70 (-0.88%) GOLD FUTURES
2,426.30 -12.20 (-0.50%) DOW
39,807.87 +1.10 (+0.00%) Bitcoin GBP
54,778.77 +919.54 (+1.71%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00060000 | 2024-05-20 9:50AM EDT | 2024-05-24 | 12.50 | 10.40 | 10.80 | 0.00 | - | 4 | 27 | 79.69% |
| SQ240531C00060000 | 2024-05-20 10:47AM EDT | 2024-05-31 | 10.89 | 10.60 | 10.90 | -2.20 | -16.81% | 1 | 61 | 58.79% |
| SQ240607C00060000 | 2024-05-21 10:45AM EDT | 2024-06-07 | 10.50 | 10.80 | 11.10 | -2.65 | -20.15% | 40 | 29 | 56.06% |
| SQ240614C00060000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 12.41 | 10.90 | 11.25 | 0.00 | - | 1 | 2 | 52.44% |
| SQ240621C00060000 | 2024-05-21 10:47AM EDT | 2024-06-21 | 11.22 | 11.05 | 11.35 | -2.38 | -17.50% | 4 | 1,019 | 48.93% |
| SQ240628C00060000 | 2024-05-17 1:40PM EDT | 2024-06-28 | 13.75 | 9.80 | 11.55 | 0.00 | - | 3 | 5 | 48.58% |
| SQ240719C00060000 | 2024-05-21 11:07AM EDT | 2024-07-19 | 12.35 | 11.90 | 12.15 | -1.95 | -13.64% | 63 | 445 | 48.02% |
| SQ240816C00060000 | 2024-05-21 10:37AM EDT | 2024-08-16 | 13.66 | 13.20 | 13.50 | -1.69 | -11.01% | 14 | 1 | 52.06% |
| SQ240920C00060000 | 2024-05-21 12:34PM EDT | 2024-09-20 | 14.55 | 14.40 | 14.55 | -1.20 | -7.62% | 16 | 602 | 52.98% |
| SQ241220C00060000 | 2024-05-21 12:34PM EDT | 2024-12-20 | 17.05 | 17.00 | 17.50 | -1.95 | -10.26% | 1 | 249 | 55.88% |
| SQ250117C00060000 | 2024-05-21 12:07PM EDT | 2025-01-17 | 17.84 | 17.65 | 17.90 | -1.68 | -8.61% | 6 | 1,224 | 55.28% |
| SQ250321C00060000 | 2024-05-20 12:28PM EDT | 2025-03-21 | 21.05 | 18.90 | 19.40 | 0.00 | - | 1 | 28 | 55.55% |
| SQ250620C00060000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 23.10 | 20.10 | 21.40 | 0.00 | - | 1 | 1,264 | 55.18% |
| SQ260116C00060000 | 2024-05-21 11:07AM EDT | 2026-01-16 | 25.09 | 24.75 | 25.35 | -1.01 | -3.87% | 3 | 434 | 58.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00060000 | 2024-05-20 10:15AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 547 | 74.22% |
| SQ240531P00060000 | 2024-05-21 12:42PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 272 | 532 | 52.15% |
| SQ240607P00060000 | 2024-05-21 10:10AM EDT | 2024-06-07 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 12 | 1,430 | 43.26% |
| SQ240614P00060000 | 2024-05-20 2:28PM EDT | 2024-06-14 | 0.16 | 0.22 | 0.25 | 0.00 | - | 2 | 140 | 43.75% |
| SQ240621P00060000 | 2024-05-21 11:10AM EDT | 2024-06-21 | 0.35 | 0.33 | 0.37 | +0.15 | +75.00% | 68 | 8,895 | 42.68% |
| SQ240628P00060000 | 2024-05-21 12:53PM EDT | 2024-06-28 | 0.51 | 0.47 | 0.56 | +0.18 | +54.55% | 16 | 26 | 43.41% |
| SQ240719P00060000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 0.91 | 0.89 | 0.93 | +0.24 | +35.82% | 26 | 2,192 | 41.24% |
| SQ240816P00060000 | 2024-05-21 12:52PM EDT | 2024-08-16 | 2.04 | 2.02 | 2.05 | +0.39 | +23.64% | 6 | 29 | 46.61% |
| SQ240920P00060000 | 2024-05-21 12:20PM EDT | 2024-09-20 | 2.70 | 2.71 | 2.75 | +0.34 | +14.41% | 3 | 4,713 | 45.28% |
| SQ241220P00060000 | 2024-05-21 12:59PM EDT | 2024-12-20 | 4.60 | 4.55 | 4.65 | +0.55 | +15.71% | 1 | 469 | 45.53% |
| SQ250117P00060000 | 2024-05-21 12:24PM EDT | 2025-01-17 | 4.97 | 5.00 | 5.10 | +0.58 | +13.21% | 8 | 4,421 | 45.22% |
| SQ250321P00060000 | 2024-05-20 12:50PM EDT | 2025-03-21 | 5.40 | 5.90 | 6.10 | 0.00 | - | 1 | 764 | 44.97% |
| SQ250620P00060000 | 2024-05-21 10:00AM EDT | 2025-06-20 | 7.10 | 7.35 | 7.45 | +0.50 | +7.58% | 18 | 542 | 44.95% |
| SQ260116P00060000 | 2024-05-20 9:34AM EDT | 2026-01-16 | 9.39 | 9.30 | 9.70 | 0.00 | - | 1 | 902 | 43.66% |
© 2024 Yahoo. All rights reserved.