Canada markets closed

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
242.70-15.41 (-5.97%)
At close: 4:01PM EDT
243.10 ++0.40 (+0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ211001C001400002021-09-28 11:05AM EDT140.00103.30101.85104.60-17.80-14.70%-2313.67%
SQ211001C001450002021-09-20 12:11AM EDT145.0098.8596.7099.550.00--4285.94%
SQ211001C001500002021-09-27 10:28AM EDT150.00108.9591.8094.550.00-24274.22%
SQ211001C001550002021-09-27 12:50PM EDT155.00100.9586.7089.700.00-23259.96%
SQ211001C001650002021-08-26 10:25AM EDT165.00100.1596.9098.550.00--1690.36%
SQ211001C001700002021-09-20 10:54AM EDT170.0079.5071.8574.550.00-36213.09%
SQ211001C001900002021-09-22 2:34PM EDT190.0071.1551.6554.750.00--1155.18%
SQ211001C001950002021-09-13 10:29AM EDT195.0047.6046.5549.650.00-40135.55%
SQ211001C002000002021-09-28 12:48PM EDT200.0042.5042.2044.75-14.00-24.78%69140.04%
SQ211001C002100002021-09-24 2:49PM EDT210.0051.8232.3534.900.00-19116.26%
SQ211001C002150002021-09-28 12:09PM EDT215.0029.4527.8029.50-12.65-30.05%5965102.30%
SQ211001C002200002021-09-28 3:59PM EDT220.0024.2122.6524.65-14.49-37.44%1710787.50%
SQ211001C002250002021-09-28 3:30PM EDT225.0020.0017.7019.40-11.97-37.44%41570.17%
SQ211001C002275002021-09-28 3:59PM EDT227.5016.4815.7517.05-15.72-48.82%47770.04%
SQ211001C002300002021-09-28 2:01PM EDT230.0014.0013.5015.00-15.20-52.05%12068.16%
SQ211001C002325002021-09-28 3:50PM EDT232.5012.3511.4013.25-12.35-50.00%91468.31%
SQ211001C002350002021-09-28 3:59PM EDT235.0010.409.4010.25-13.55-56.58%837358.72%
SQ211001C002375002021-09-28 3:48PM EDT237.508.257.607.95-12.95-61.08%1081754.44%
SQ211001C002400002021-09-28 3:55PM EDT240.006.185.856.25-11.12-64.28%615052.39%
SQ211001C002425002021-09-28 3:59PM EDT242.504.814.354.75-11.97-71.33%1,591050.71%
SQ211001C002450002021-09-28 3:59PM EDT245.003.203.203.40-8.75-73.22%5,53118750.54%
SQ211001C002475002021-09-28 3:59PM EDT247.502.452.312.45-9.36-79.25%3,23017250.12%
SQ211001C002500002021-09-28 3:59PM EDT250.001.681.601.70-8.02-82.68%9,087049.66%
SQ211001C002525002021-09-28 3:59PM EDT252.501.101.131.20-6.72-85.93%2,36927350.27%
SQ211001C002550002021-09-28 3:59PM EDT255.000.780.750.83-5.31-87.19%3,34857950.05%
SQ211001C002575002021-09-28 3:58PM EDT257.500.600.530.62-3.90-86.67%1,30956051.66%
SQ211001C002600002021-09-28 3:59PM EDT260.000.440.420.45-2.76-86.25%3,5222,13653.71%
SQ211001C002625002021-09-28 3:58PM EDT262.500.330.310.36-1.88-85.07%70159055.86%
SQ211001C002650002021-09-28 3:59PM EDT265.000.280.270.29-1.25-81.70%1,924058.79%
SQ211001C002675002021-09-28 3:48PM EDT267.500.240.220.25-0.86-78.18%45470561.62%
SQ211001C002700002021-09-28 3:59PM EDT270.000.190.190.21-0.49-72.06%1,608064.45%
SQ211001C002725002021-09-28 3:57PM EDT272.500.170.150.18-0.30-63.83%16990566.70%
SQ211001C002750002021-09-28 3:52PM EDT275.000.140.130.17-0.17-54.84%3581,24969.92%
SQ211001C002775002021-09-28 3:55PM EDT277.500.130.080.16-0.09-40.91%201071.58%
SQ211001C002800002021-09-28 3:57PM EDT280.000.130.100.14-0.03-18.75%3651,51675.59%
SQ211001C002825002021-09-28 1:16PM EDT282.500.120.090.12-0.02-14.29%19170877.93%
SQ211001C002850002021-09-28 3:58PM EDT285.000.090.080.11+0.01+12.50%10251380.66%
SQ211001C002900002021-09-28 3:45PM EDT290.000.080.060.09+0.02+33.33%2991,22285.35%
SQ211001C002950002021-09-28 11:41AM EDT295.000.060.050.08+0.01+20.00%5927290.63%
SQ211001C003000002021-09-28 3:58PM EDT300.000.060.040.07+0.03+100.00%1,148095.70%
SQ211001C003050002021-09-28 1:35PM EDT305.000.050.030.06+0.04+400.00%48099.61%
SQ211001C003100002021-09-28 12:49PM EDT310.000.050.020.05+0.02+66.67%50103.13%
SQ211001C003150002021-09-28 2:16PM EDT315.000.040.010.050.00-6127107.03%
SQ211001C003200002021-09-28 11:40AM EDT320.000.010.000.02-0.01-50.00%19117101.56%
SQ211001C003250002021-09-22 10:15AM EDT325.000.020.000.020.00-234106.25%
SQ211001C003300002021-09-28 12:32PM EDT330.000.010.000.02-0.01-50.00%1160112.50%
SQ211001C003350002021-09-14 2:23PM EDT335.000.030.000.050.00-8789126.56%
SQ211001C003400002021-09-20 12:11AM EDT340.000.030.000.440.00--0169.53%
SQ211001C003450002021-08-30 9:33AM EDT345.000.320.000.170.00-20155.86%
SQ211001C003500002021-09-28 12:36PM EDT350.000.010.000.01-0.06-85.71%37125.00%
SQ211001C003600002021-09-17 9:34AM EDT360.000.010.000.170.00-817172.27%
SQ211001C003650002021-09-03 10:48AM EDT365.000.080.000.180.00-23178.52%
SQ211001C003700002021-09-20 12:11AM EDT370.000.03-0.160.00--1196.48%
SQ211001C003750002021-09-08 9:31AM EDT375.000.070.000.090.00--1175.00%
SQ211001C003850002021-08-25 1:33PM EDT385.000.060.000.110.00--3188.28%
SQ211001C003900002021-09-14 12:17PM EDT390.000.050.000.150.00-23199.22%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ211001P001700002021-09-23 3:55PM EDT170.000.010.000.150.00-11161.72%
SQ211001P001750002021-09-21 3:52PM EDT175.000.070.000.040.00-1132129.69%
SQ211001P001850002021-09-28 3:53PM EDT185.000.030.020.05-0.02-40.00%29116.41%
SQ211001P001900002021-09-28 1:09PM EDT190.000.060.010.04+0.05+500.00%90102.34%
SQ211001P001950002021-09-28 2:34PM EDT195.000.060.040.28+0.04+200.00%756116.41%
SQ211001P002000002021-09-28 3:58PM EDT200.000.060.060.07+0.04+200.00%41129092.19%
SQ211001P002050002021-09-28 3:53PM EDT205.000.120.080.27+0.10+500.00%43857794.53%
SQ211001P002100002021-09-28 3:59PM EDT210.000.170.140.17+0.15+750.00%751081.25%
SQ211001P002150002021-09-28 3:48PM EDT215.000.230.180.29+0.20+666.67%31750675.20%
SQ211001P002200002021-09-28 3:59PM EDT220.000.410.380.47+0.36+720.00%34255071.53%
SQ211001P002250002021-09-28 3:59PM EDT225.000.710.640.73+0.65+1,083.33%662066.02%
SQ211001P002275002021-09-28 3:59PM EDT227.500.880.810.93+0.79+877.78%55216463.14%
SQ211001P002300002021-09-28 3:59PM EDT230.001.051.121.17+0.97+1,212.50%1,12569360.94%
SQ211001P002325002021-09-28 3:59PM EDT232.501.381.381.53+1.27+1,154.55%71269957.96%
SQ211001P002350002021-09-28 3:59PM EDT235.001.871.771.99+1.71+1,068.75%962055.27%
SQ211001P002375002021-09-28 3:59PM EDT237.502.272.272.63+2.08+1,094.74%65364652.86%
SQ211001P002400002021-09-28 3:59PM EDT240.003.253.103.40+2.94+948.39%2,7401,21351.22%
SQ211001P002425002021-09-28 3:58PM EDT242.504.154.004.45+3.72+865.12%98491751.86%
SQ211001P002450002021-09-28 3:59PM EDT245.005.505.305.70+4.86+759.38%2,2311,79850.54%
SQ211001P002475002021-09-28 3:59PM EDT247.506.906.607.30+6.00+666.67%617050.76%
SQ211001P002500002021-09-28 3:53PM EDT250.008.608.159.05+7.31+566.67%1,170050.37%
SQ211001P002525002021-09-28 3:59PM EDT252.5010.1010.2511.15+8.30+461.11%25947652.69%
SQ211001P002550002021-09-28 3:55PM EDT255.0012.6212.2513.45+10.00+381.68%8631,66856.79%
SQ211001P002575002021-09-28 3:59PM EDT257.5014.2514.2515.75+10.55+285.14%2911,31359.91%
SQ211001P002600002021-09-28 3:56PM EDT260.0017.5516.7517.90+12.55+251.00%15466058.30%
SQ211001P002625002021-09-28 3:59PM EDT262.5019.0519.0520.30+12.65+197.66%13590161.23%
SQ211001P002650002021-09-28 1:33PM EDT265.0021.8020.9523.15+13.82+173.18%8243876.32%
SQ211001P002675002021-09-28 11:16AM EDT267.5025.6223.8525.20+15.57+154.93%27068.60%
SQ211001P002700002021-09-28 2:17PM EDT270.0027.3026.2528.20+14.75+117.53%1165889.06%
SQ211001P002725002021-09-27 1:52PM EDT272.5016.1528.7030.150.00-6076.47%
SQ211001P002750002021-09-28 10:39AM EDT275.0032.5530.4032.65+16.40+101.55%57981.25%
SQ211001P002775002021-09-28 10:55AM EDT277.5032.4033.2535.55+20.00+161.29%10100.83%
SQ211001P002800002021-09-28 9:45AM EDT280.0033.8035.7037.60+11.91+54.41%2087.89%
SQ211001P002825002021-09-24 10:10AM EDT282.5024.3038.0540.300.00-10101.66%
SQ211001P002850002021-09-28 12:50PM EDT285.0042.9541.0042.60+14.17+49.24%212896.58%
SQ211001P002900002021-09-24 9:46AM EDT290.0030.1845.6548.000.00-211123.29%
SQ211001P002950002021-09-28 2:55PM EDT295.0049.3050.6553.40+13.30+36.94%32146.05%
SQ211001P003000002021-09-03 1:35PM EDT300.0032.8055.4058.250.00-410150.39%
SQ211001P003100002021-09-20 1:31PM EDT310.0061.0065.3068.750.00-10184.28%
SQ211001P003200002021-09-16 10:23AM EDT320.0069.9975.2578.550.00-20195.26%
SQ211001P003250002021-09-07 10:26AM EDT325.0060.0080.2583.500.00-60201.76%
SQ211001P003300002021-09-28 10:21AM EDT330.0087.2585.6588.55+15.60+21.77%2-211.52%
SQ211001P003350002021-09-22 3:14PM EDT335.0079.0590.2593.500.00-12217.53%
SQ211001P003650002021-09-27 12:50PM EDT365.00109.05120.50123.400.00-10256.49%
SQ211001P003750002021-08-20 10:43AM EDT375.00112.65118.65120.100.00-990.00%