Canada markets close in 5 hours 4 minutes

Square, Inc. (SQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
239.60+3.63 (+1.54%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ210625C001150002021-06-04 2:18PM EDT115.0099.10125.85126.800.00-11505.37%
SQ210625C001200002021-06-16 3:11PM EDT120.00103.87120.85121.950.00-10484.08%
SQ210625C001300002021-05-21 3:40PM EDT130.0070.71106.30107.950.00-990.00%
SQ210625C001500002021-06-21 11:27AM EDT150.0083.4190.7592.150.00-230350.20%
SQ210625C001600002021-06-07 9:51AM EDT160.0053.0080.8581.950.00-22308.11%
SQ210625C001650002021-05-28 3:59PM EDT165.0057.8275.9576.850.00-10288.97%
SQ210625C001700002021-06-10 10:16AM EDT170.0045.0070.9571.850.00-11270.22%
SQ210625C001750002021-06-22 1:19PM EDT175.0058.6565.9566.900.00-13252.73%
SQ210625C001775002021-05-24 9:43AM EDT177.5028.3858.9060.200.00-100.00%
SQ210625C001800002021-06-18 9:55AM EDT180.0056.1461.0061.850.00-125234.77%
SQ210625C001825002021-06-08 11:05AM EDT182.5032.1558.2559.400.00--3222.66%
SQ210625C001850002021-06-18 9:38AM EDT185.0044.9556.0056.950.00-136218.65%
SQ210625C001875002021-06-18 9:56AM EDT187.5048.6053.4554.350.00-125207.62%
SQ210625C001900002021-06-18 1:58PM EDT190.0045.0051.0051.850.00-1034199.71%
SQ210625C001925002021-06-15 9:34AM EDT192.5039.3048.5049.400.00-127191.80%
SQ210625C001950002021-06-22 3:33PM EDT195.0045.8046.0546.85+4.80+11.71%1253183.20%
SQ210625C001975002021-06-22 1:04PM EDT197.5036.9043.5544.350.00-14116174.66%
SQ210625C002000002021-06-22 3:27PM EDT200.0036.1540.9041.750.00-14292162.89%
SQ210625C002025002021-06-21 12:49PM EDT202.5038.4038.4039.45+6.29+19.59%3121157.08%
SQ210625C002050002021-06-23 10:01AM EDT205.0037.7536.0536.80+8.04+27.06%131,356148.63%
SQ210625C002075002021-06-21 12:49PM EDT207.5033.4433.6534.15+6.24+22.94%2239139.65%
SQ210625C002100002021-06-23 9:34AM EDT210.0031.3030.9031.85+5.61+21.84%13402130.66%
SQ210625C002125002021-06-23 10:01AM EDT212.5030.0228.6529.40+7.72+34.62%34305125.54%
SQ210625C002150002021-06-23 9:34AM EDT215.0026.7026.0526.65+5.70+27.14%32279113.38%
SQ210625C002175002021-06-23 9:39AM EDT217.5025.0023.5024.10+6.00+31.58%8313103.91%
SQ210625C002200002021-06-22 3:55PM EDT220.0022.6221.2521.85+6.44+39.80%30377100.27%
SQ210625C002225002021-06-23 9:58AM EDT222.5020.5018.6519.40+7.54+58.18%1133591.06%
SQ210625C002250002021-06-23 9:52AM EDT225.0017.0016.3017.25+5.35+45.92%1864386.40%
SQ210625C002275002021-06-23 10:36AM EDT227.5014.3513.9014.40+5.13+55.64%14561975.20%
SQ210625C002300002021-06-23 10:38AM EDT230.0011.8811.5512.10+4.38+58.40%4491,76168.38%
SQ210625C002325002021-06-23 10:38AM EDT232.509.669.459.85+4.03+71.58%30178262.92%
SQ210625C002350002021-06-23 10:40AM EDT235.007.507.407.60+3.34+80.29%8572,44656.59%
SQ210625C002375002021-06-23 10:40AM EDT237.505.675.555.90+2.67+89.00%1,0771,43453.30%
SQ210625C002400002021-06-23 10:39AM EDT240.004.254.104.25+2.18+105.31%5,2113,29150.42%
SQ210625C002425002021-06-23 10:39AM EDT242.502.972.933.10+1.60+116.79%3,4911,25950.46%
SQ210625C002450002021-06-23 10:40AM EDT245.002.011.942.00+1.09+118.48%7,2473,76547.41%
SQ210625C002475002021-06-23 10:36AM EDT247.501.331.271.44+0.71+114.52%6981,11548.58%
SQ210625C002500002021-06-23 10:40AM EDT250.000.880.850.93+0.47+114.63%3,2053,49248.05%
SQ210625C002525002021-06-23 10:32AM EDT252.500.550.550.64+0.27+96.43%15732649.05%
SQ210625C002550002021-06-23 10:40AM EDT255.000.380.370.43+0.18+90.00%5831,06949.85%
SQ210625C002575002021-06-23 10:20AM EDT257.500.300.250.31+0.15+100.00%6921850.49%
SQ210625C002600002021-06-23 10:30AM EDT260.000.210.190.22+0.11+110.00%4531,62952.34%
SQ210625C002650002021-06-23 10:33AM EDT265.000.110.100.13+0.05+83.33%11741556.15%
SQ210625C002700002021-06-23 10:21AM EDT270.000.080.060.09+0.04+100.00%9176560.74%
SQ210625C002750002021-06-23 10:28AM EDT275.000.040.040.07+0.02+100.00%5520166.02%
SQ210625C002800002021-06-23 9:32AM EDT280.000.040.000.05+0.03+300.00%5129966.80%
SQ210625C002850002021-06-23 9:41AM EDT285.000.040.000.04+0.02+100.00%9213371.88%
SQ210625C002900002021-06-18 2:28PM EDT290.000.020.000.050.00-24179.69%
SQ210625C002950002021-06-17 3:58PM EDT295.000.050.000.040.00-210384.38%
SQ210625C003000002021-06-21 3:37PM EDT300.000.010.000.040.00-1816190.63%
SQ210625C003050002021-06-21 11:39AM EDT305.000.010.000.020.00-587690.63%
SQ210625C003100002021-06-18 11:01AM EDT310.000.020.000.030.00-52,10199.22%
SQ210625C003150002021-06-21 11:36AM EDT315.000.010.000.030.00-117104.69%
SQ210625C003200002021-06-18 9:48AM EDT320.000.040.000.030.00-133110.16%
SQ210625C003250002021-06-14 12:09PM EDT325.000.010.000.030.00-219115.63%
SQ210625C003300002021-06-10 1:22PM EDT330.000.050.000.010.00-224109.38%
SQ210625C003350002021-06-22 9:52AM EDT335.000.020.000.020.00-100159121.88%
SQ210625C003400002021-06-21 11:36AM EDT340.000.010.000.030.00-13131.25%
SQ210625C003450002021-06-07 10:29AM EDT345.000.030.000.010.00-133125.00%
SQ210625C003500002021-06-14 10:36AM EDT350.000.030.000.010.00-1010128.13%
SQ210625C003550002021-06-21 10:57AM EDT355.000.010.000.020.00-152157140.63%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ210625P001050002021-06-18 3:21PM EDT105.000.030.000.020.00-168290.63%
SQ210625P001100002021-06-16 2:38PM EDT110.000.020.000.030.00-5039284.38%
SQ210625P001150002021-06-15 1:47PM EDT115.000.020.000.030.00-1196268.75%
SQ210625P001200002021-06-15 1:48PM EDT120.000.020.000.030.00-610253.13%
SQ210625P001250002021-06-16 3:34PM EDT125.000.020.000.030.00-8076240.63%
SQ210625P001300002021-06-15 11:56AM EDT130.000.020.000.030.00-1330226.56%
SQ210625P001350002021-06-16 9:30AM EDT135.000.030.000.030.00-89212.50%
SQ210625P001400002021-06-11 3:20PM EDT140.000.040.000.030.00-415200.00%
SQ210625P001450002021-06-16 3:24PM EDT145.000.020.000.030.00-659187.50%
SQ210625P001500002021-06-21 10:26AM EDT150.000.020.000.030.00-159176.56%
SQ210625P001550002021-06-22 10:58AM EDT155.000.030.010.030.00-669168.75%
SQ210625P001600002021-06-22 2:41PM EDT160.000.010.000.030.00-8109153.13%
SQ210625P001650002021-06-22 1:08PM EDT165.000.010.000.030.00-23210143.75%
SQ210625P001700002021-06-22 10:36AM EDT170.000.010.000.030.00-2278132.81%
SQ210625P001750002021-06-22 3:00PM EDT175.000.010.000.030.00-4324121.88%
SQ210625P001775002021-06-21 12:27PM EDT177.500.050.000.030.00-10103117.19%
SQ210625P001800002021-06-22 3:41PM EDT180.000.030.000.030.00-51239112.50%
SQ210625P001825002021-06-23 10:12AM EDT182.500.030.000.03-0.03-50.00%130106.25%
SQ210625P001850002021-06-22 2:09PM EDT185.000.030.010.040.00-19199107.81%
SQ210625P001875002021-06-22 1:05PM EDT187.500.060.000.040.00-109299.61%
SQ210625P001900002021-06-22 3:39PM EDT190.000.030.010.02-0.01-25.00%3028292.19%
SQ210625P001925002021-06-22 2:52PM EDT192.500.070.010.040.00-2414792.19%
SQ210625P001950002021-06-23 10:26AM EDT195.000.030.020.05-0.04-57.14%548190.63%
SQ210625P001975002021-06-23 10:19AM EDT197.500.050.030.05-0.08-61.54%733687.11%
SQ210625P002000002021-06-23 10:18AM EDT200.000.050.030.05-0.05-50.00%681,45182.03%
SQ210625P002025002021-06-23 9:44AM EDT202.500.060.040.07-0.04-40.00%1959580.08%
SQ210625P002050002021-06-23 10:24AM EDT205.000.060.050.06-0.06-50.00%985274.80%
SQ210625P002075002021-06-23 10:36AM EDT207.500.070.060.09-0.06-46.15%5855272.66%
SQ210625P002100002021-06-23 10:37AM EDT210.000.090.080.10-0.07-43.75%721,50469.14%
SQ210625P002125002021-06-23 10:36AM EDT212.500.090.090.12-0.18-66.67%10754265.23%
SQ210625P002150002021-06-23 10:26AM EDT215.000.120.110.13-0.13-52.00%1781,18661.13%
SQ210625P002175002021-06-23 10:36AM EDT217.500.160.120.15-0.13-44.83%16379056.64%
SQ210625P002200002021-06-23 10:36AM EDT220.000.170.150.19-0.22-56.41%1661,22253.13%
SQ210625P002225002021-06-23 10:36AM EDT222.500.210.190.24-0.32-60.38%17693050.68%
SQ210625P002250002021-06-23 10:39AM EDT225.000.270.250.29-0.45-62.50%2902,07446.39%
SQ210625P002275002021-06-23 10:32AM EDT227.500.380.340.38-0.65-63.11%2981,29542.73%
SQ210625P002300002021-06-23 10:31AM EDT230.000.500.490.53-1.04-67.53%4222,03639.50%
SQ210625P002325002021-06-23 10:28AM EDT232.500.760.720.81-1.40-64.81%21067137.18%
SQ210625P002350002021-06-23 10:37AM EDT235.001.221.151.25-1.93-61.27%46484735.03%
SQ210625P002375002021-06-23 10:23AM EDT237.501.871.751.98-2.62-58.35%45116033.74%
SQ210625P002400002021-06-23 10:37AM EDT240.002.802.672.94-3.55-55.91%80924031.54%
SQ210625P002425002021-06-23 10:31AM EDT242.504.074.004.20-5.28-56.47%11111128.52%
SQ210625P002450002021-06-23 10:19AM EDT245.005.805.455.80-4.20-42.00%1725423.63%
SQ210625P002475002021-06-23 9:48AM EDT247.507.757.207.80-8.76-53.06%25490.00%
SQ210625P002500002021-06-23 10:34AM EDT250.009.639.259.75-7.82-44.81%241030.00%
SQ210625P002525002021-06-21 1:52PM EDT252.5019.9211.5011.950.00-160.00%
SQ210625P002550002021-06-23 9:50AM EDT255.0013.1413.8014.40-7.88-37.49%31790.00%
SQ210625P002575002021-06-23 10:12AM EDT257.5016.8515.9016.85-7.90-31.92%2240.00%
SQ210625P002600002021-06-23 10:06AM EDT260.0018.7518.4019.40-9.77-34.26%111010.00%
SQ210625P002650002021-06-22 9:59AM EDT265.0033.3023.1524.200.00-32160.00%
SQ210625P002700002021-06-21 3:43PM EDT270.0039.2028.1529.150.00-1270.00%
SQ210625P002800002021-06-09 2:11PM EDT280.0067.3238.2539.050.00-110.00%
SQ210625P002900002021-06-18 1:17PM EDT290.0051.3548.1549.150.00-800.00%
SQ210625P003000002021-06-22 1:11PM EDT300.0065.6058.1059.100.00-1,0001,0000.00%
SQ210625P003150002021-06-17 9:54AM EDT315.0087.6073.1574.250.00-330.00%
SQ210625P003250002021-06-14 12:13AM EDT325.00113.1083.2584.000.00--00.00%
SQ210625P003350002021-06-14 12:13AM EDT335.00114.7593.1594.150.00---0.00%