Square, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00085000 | 2024-04-22 11:09AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 50.00% |
| SQ240503C00085000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 1.10 | 1.03 | 1.10 | +0.38 | +52.78% | 136 | 874 | 85.50% |
| SQ240510C00085000 | 2024-04-23 10:00AM EDT | 2024-05-10 | 1.10 | 1.34 | 1.45 | +0.20 | +22.22% | 1 | 154 | 73.97% |
| SQ240517C00085000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 1.63 | 1.56 | 1.64 | +0.48 | +41.74% | 70 | 11,428 | 66.31% |
| SQ240524C00085000 | 2024-04-23 9:45AM EDT | 2024-05-24 | 1.57 | 1.83 | 1.92 | +0.11 | +7.53% | 21 | 70 | 62.62% |
| SQ240531C00085000 | 2024-04-22 12:17PM EDT | 2024-05-31 | 1.45 | 1.84 | 2.19 | 0.00 | - | 3 | 22 | 58.55% |
| SQ240621C00085000 | 2024-04-23 10:13AM EDT | 2024-06-21 | 2.81 | 2.82 | 2.88 | +0.59 | +26.58% | 40 | 5,566 | 55.47% |
| SQ240719C00085000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 3.10 | 3.65 | 3.75 | +0.10 | +3.33% | 10 | 1,691 | 52.37% |
| SQ240920C00085000 | 2024-04-22 2:38PM EDT | 2024-09-20 | 5.85 | 6.05 | 6.15 | +0.55 | +10.38% | 17 | 1,037 | 53.36% |
| SQ241220C00085000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 9.20 | 9.05 | 9.20 | +1.67 | +22.18% | 2 | 1,430 | 54.94% |
| SQ250117C00085000 | 2024-04-23 10:16AM EDT | 2025-01-17 | 9.85 | 9.70 | 9.90 | +1.29 | +15.07% | 31 | 2,157 | 54.69% |
| SQ250620C00085000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 12.73 | 13.80 | 15.50 | 0.00 | - | 2 | 1,210 | 58.95% |
| SQ260116C00085000 | 2024-04-19 2:30PM EDT | 2026-01-16 | 16.63 | 16.75 | 18.50 | 0.00 | - | 1 | 260 | 55.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00085000 | 2024-04-19 11:50AM EDT | 2024-04-26 | 13.53 | 10.90 | 11.30 | 0.00 | - | 7 | 10 | 72.27% |
| SQ240503P00085000 | 2024-04-22 12:23PM EDT | 2024-05-03 | 14.79 | 11.85 | 12.60 | 0.00 | - | 1 | 26 | 83.50% |
| SQ240510P00085000 | 2024-04-16 9:58AM EDT | 2024-05-10 | 11.90 | 11.70 | 12.75 | 0.00 | - | 10 | 15 | 65.23% |
| SQ240517P00085000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 14.20 | 12.35 | 12.55 | 0.00 | - | 3 | 741 | 59.62% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 14.76 | 12.50 | 13.05 | 0.00 | - | 2 | 1 | 52.34% |
| SQ240621P00085000 | 2024-04-22 12:33PM EDT | 2024-06-21 | 15.92 | 13.05 | 13.65 | 0.00 | - | 1 | 1,285 | 51.29% |
| SQ240719P00085000 | 2024-04-22 12:00PM EDT | 2024-07-19 | 14.66 | 13.90 | 14.15 | -1.79 | -10.88% | 20 | 628 | 46.36% |
| SQ240920P00085000 | 2024-04-22 3:13PM EDT | 2024-09-20 | 16.92 | 15.60 | 15.90 | 0.00 | - | 20 | 650 | 45.50% |
| SQ241220P00085000 | 2024-04-10 2:28PM EDT | 2024-12-20 | 16.05 | 17.55 | 17.80 | 0.00 | - | 23 | 983 | 44.18% |
| SQ250117P00085000 | 2024-04-22 2:47PM EDT | 2025-01-17 | 19.30 | 17.95 | 18.20 | 0.00 | - | 1 | 873 | 43.45% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 20.95 | 20.50 | 20.85 | 0.00 | - | 1 | 76 | 43.10% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 2026-01-16 | 23.65 | 23.00 | 23.35 | 0.00 | - | 4 | 374 | 41.71% |
© 2024 Yahoo. All rights reserved.