UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,322.00 -9.20 (-0.39%) DOW
38,936.29 +84.02 (+0.22%) Bitcoin GBP
50,748.42 +92.14 (+0.18%)
Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 22.41 | 21.70 | 22.55 | 0.00 | - | 2 | 12 | 206.25% |
| SQ240517C00050000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 20.97 | 21.95 | 22.40 | 0.00 | - | 1 | 150 | 129.10% |
| SQ240531C00050000 | 2024-05-03 11:23AM EDT | 2024-05-31 | 22.18 | 21.00 | 22.65 | 0.00 | - | 1 | 0 | 107.23% |
| SQ240607C00050000 | 2024-05-01 10:45AM EDT | 2024-06-07 | 17.48 | 21.65 | 24.25 | 0.00 | - | - | 3 | 103.91% |
| SQ240621C00050000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 23.80 | 22.15 | 22.60 | 0.00 | - | 17 | 1,680 | 70.70% |
| SQ240719C00050000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 23.20 | 22.65 | 23.00 | +0.92 | +4.13% | 1 | 97 | 65.92% |
| SQ240920C00050000 | 2024-05-07 11:51AM EDT | 2024-09-20 | 24.60 | 23.85 | 24.20 | +2.40 | +10.81% | 3 | 90 | 63.14% |
| SQ241220C00050000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 24.25 | 25.85 | 26.15 | 0.00 | - | 10 | 85 | 63.93% |
| SQ250117C00050000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 25.75 | 25.95 | 26.65 | 0.00 | - | 1 | 1,218 | 62.32% |
| SQ250321C00050000 | 2024-05-06 1:00PM EDT | 2025-03-21 | 28.25 | 27.40 | 28.50 | 0.00 | - | 1 | 11 | 65.27% |
| SQ250620C00050000 | 2024-05-02 3:17PM EDT | 2025-06-20 | 28.00 | 28.60 | 29.95 | 0.00 | - | 3 | 728 | 64.03% |
| SQ260116C00050000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 33.25 | 31.95 | 32.35 | 0.00 | - | 1 | 461 | 63.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00050000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 218 | 121.88% |
| SQ240517P00050000 | 2024-05-07 12:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 681 | 73.44% |
| SQ240524P00050000 | 2024-05-06 10:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 74.61% |
| SQ240531P00050000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| SQ240607P00050000 | 2024-05-06 12:26PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.08 | 0.00 | - | 35 | 46 | 56.64% |
| SQ240621P00050000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.15 | 0.00 | - | 11 | 8,446 | 54.10% |
| SQ240719P00050000 | 2024-05-07 10:44AM EDT | 2024-07-19 | 0.29 | 0.25 | 0.31 | 0.00 | - | 10 | 763 | 50.20% |
| SQ240920P00050000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 1.10 | 1.12 | 1.15 | 0.00 | - | 25 | 780 | 51.12% |
| SQ241220P00050000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 2.30 | 2.33 | 2.40 | 0.00 | - | 7 | 204 | 50.76% |
| SQ250117P00050000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 2.59 | 2.54 | 2.61 | +0.10 | +4.02% | 279 | 3,077 | 49.76% |
| SQ250321P00050000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 3.24 | 3.25 | 3.35 | -0.07 | -2.11% | 24 | 15 | 49.35% |
| SQ250620P00050000 | 2024-05-06 3:49PM EDT | 2025-06-20 | 4.20 | 4.20 | 4.40 | 0.00 | - | 3 | 1,605 | 49.15% |
| SQ260116P00050000 | 2024-05-03 12:25PM EDT | 2026-01-16 | 6.55 | 6.10 | 6.25 | 0.00 | - | 22 | 506 | 47.56% |
© 2024 Yahoo. All rights reserved.