U.S. markets close in 6 hours 10 minutes

Square, Inc. (SQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
267.96+20.70 (+8.37%)
As of 9:50AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ210806C001400002021-07-30 3:46PM EDT140.00106.15115.15119.450.00-180.00%
SQ210806C001500002021-07-27 2:15PM EDT150.00100.70105.85108.850.00-340.00%
SQ210806C001700002021-07-08 2:49PM EDT170.0067.9984.0587.850.00--100.00%
SQ210806C001750002021-07-09 3:15PM EDT175.0070.9080.0583.800.00-560.00%
SQ210806C001800002021-07-16 1:04PM EDT180.0060.0073.6576.500.00-330.00%
SQ210806C001850002021-07-08 2:49PM EDT185.0053.5070.1574.300.00--100.00%
SQ210806C001950002021-07-19 9:31AM EDT195.0034.6560.5064.200.00-110.00%
SQ210806C002000002021-07-30 10:59AM EDT200.0049.8055.5059.100.00-2140.00%
SQ210806C002050002021-06-30 9:37AM EDT205.0042.9944.8045.900.00-100.00%
SQ210806C002075002021-07-30 9:40AM EDT207.5044.9546.7049.700.00-1180.00%
SQ210806C002100002021-07-19 10:51AM EDT210.0024.8045.4549.000.00-2120.00%
SQ210806C002125002021-07-29 3:34PM EDT212.5042.9741.3544.250.00-1130.00%
SQ210806C002150002021-07-27 3:38PM EDT215.0038.1541.0544.100.00-3420.00%
SQ210806C002175002021-07-16 11:53AM EDT217.5024.0038.1042.150.00-1920.00%
SQ210806C002200002021-07-28 12:07PM EDT220.0038.9835.0038.500.00-31360.00%
SQ210806C002225002021-07-30 3:47PM EDT222.5025.2033.5537.300.00-11650.00%
SQ210806C002250002021-08-02 9:31AM EDT225.0027.1331.2034.50+4.23+18.47%2890.00%
SQ210806C002275002021-07-30 10:56AM EDT227.5023.7528.2032.400.00-2490.00%
SQ210806C002300002021-08-02 9:34AM EDT230.0025.3023.7027.30+6.16+32.18%221190.00%
SQ210806C002325002021-07-30 1:30PM EDT232.5017.8022.5025.450.00-121950.00%
SQ210806C002350002021-08-02 9:32AM EDT235.0021.4720.1022.75+6.01+38.87%93600.00%
SQ210806C002375002021-07-30 3:00PM EDT237.5012.5717.8520.500.00-563770.00%
SQ210806C002400002021-08-02 9:35AM EDT240.0019.2517.5521.05+6.40+49.81%1051,2720.00%
SQ210806C002425002021-08-02 9:34AM EDT242.5015.0015.5018.60+4.20+38.89%81950.00%
SQ210806C002450002021-08-02 9:34AM EDT245.0013.7512.7514.70+4.30+45.50%465050.00%
SQ210806C002475002021-08-02 9:34AM EDT247.5013.0011.8014.95+4.35+50.29%935380.00%
SQ210806C002500002021-08-02 9:35AM EDT250.0012.4511.1512.45+4.90+64.90%7028710.00%
SQ210806C002525002021-08-02 9:35AM EDT252.5010.6510.0010.75+4.46+72.05%2427010.00%
SQ210806C002550002021-08-02 9:35AM EDT255.009.009.0010.00+3.50+63.64%6591,5930.00%
SQ210806C002575002021-08-02 9:35AM EDT257.507.657.308.25+2.95+62.77%6203800.00%
SQ210806C002600002021-08-02 9:35AM EDT260.006.656.006.30+2.65+66.25%1,6171,3340.00%
SQ210806C002625002021-08-02 9:35AM EDT262.505.705.006.35+2.55+80.95%33973823.26%
SQ210806C002650002021-08-02 9:35AM EDT265.004.654.604.95+1.94+71.59%6131,14826.51%
SQ210806C002675002021-08-02 9:34AM EDT267.504.002.374.00+1.75+77.78%2861,66630.37%
SQ210806C002700002021-08-02 9:35AM EDT270.003.452.513.40+1.57+83.51%1,7541,19134.80%
SQ210806C002725002021-08-02 9:35AM EDT272.502.752.332.90+1.24+82.12%21673838.50%
SQ210806C002750002021-08-02 9:34AM EDT275.002.431.541.74+1.21+99.18%34567534.80%
SQ210806C002775002021-08-02 9:35AM EDT277.501.751.261.50+0.70+66.67%4415338.23%
SQ210806C002800002021-08-02 9:35AM EDT280.001.501.351.46+0.67+80.72%3261,32343.21%
SQ210806C002825002021-08-02 9:35AM EDT282.501.150.821.25+0.50+76.92%2325545.78%
SQ210806C002850002021-08-02 9:34AM EDT285.000.900.561.02+0.30+50.00%4028647.39%
SQ210806C002875002021-08-02 9:34AM EDT287.500.720.450.93+0.25+53.19%2413350.49%
SQ210806C002900002021-08-02 9:34AM EDT290.000.690.500.65+0.32+86.49%741,03549.81%
SQ210806C002950002021-08-02 9:34AM EDT295.000.470.250.51+0.21+80.77%6138751.07%
SQ210806C003000002021-08-02 9:34AM EDT300.000.310.280.29+0.13+72.22%28673954.88%
SQ210806C003050002021-08-02 9:33AM EDT305.000.230.150.31+0.05+27.78%524058.98%
SQ210806C003100002021-08-02 9:35AM EDT310.000.220.170.27+0.09+69.23%2158964.45%
SQ210806C003150002021-07-30 3:25PM EDT315.000.090.140.730.00-1812779.10%
SQ210806C003200002021-08-02 9:34AM EDT320.000.070.100.680.00-3095983.50%
SQ210806C003250002021-07-30 1:16PM EDT325.000.060.062.000.00-3884108.15%
SQ210806C003300002021-07-30 1:41PM EDT330.000.050.040.660.00-73193.26%
SQ210806C003350002021-07-29 12:51PM EDT335.000.080.050.000.00-112370.31%
SQ210806C003400002021-08-02 9:35AM EDT340.000.570.041.05+0.53+1,325.00%9201112.21%
SQ210806C003450002021-07-29 1:23PM EDT345.000.040.011.130.00-115118.65%
SQ210806C003500002021-07-30 9:48AM EDT350.000.030.010.000.00-120871.88%
SQ210806C003550002021-07-21 2:02PM EDT355.000.060.010.000.00-2275.00%
SQ210806C003600002021-08-02 9:33AM EDT360.000.060.060.61+0.03+100.00%16145123.34%
SQ210806C003650002021-07-29 1:09PM EDT365.000.020.000.200.00-1170108.98%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ210806P001400002021-07-30 2:59PM EDT140.000.020.000.000.00-1450.00%
SQ210806P001450002021-07-27 9:45AM EDT145.000.010.002.130.00-51297.66%
SQ210806P001500002021-08-02 9:32AM EDT150.000.010.000.000.00-11850.00%
SQ210806P001550002021-07-20 12:00PM EDT155.000.100.010.000.00-58143.75%
SQ210806P001600002021-07-30 3:09PM EDT160.000.020.010.000.00-28134.38%
SQ210806P001650002021-07-30 1:41PM EDT165.000.020.001.410.00-167224.81%
SQ210806P001700002021-07-30 12:07PM EDT170.000.040.000.000.00-13850.00%
SQ210806P001750002021-07-30 2:25PM EDT175.000.050.000.040.00-113127.34%
SQ210806P001800002021-08-02 9:31AM EDT180.000.050.010.00-0.01-16.67%343106.25%
SQ210806P001850002021-08-02 9:32AM EDT185.000.050.000.00-0.04-44.44%24950.00%
SQ210806P001900002021-08-02 9:33AM EDT190.000.060.020.07-0.05-45.45%25218113.28%
SQ210806P001950002021-07-30 3:58PM EDT195.000.110.030.100.00-64217110.16%
SQ210806P002000002021-08-02 9:35AM EDT200.000.060.050.00-0.13-68.42%24348592.19%
SQ210806P002050002021-08-02 9:31AM EDT205.000.050.060.24-0.25-83.33%11251105.08%
SQ210806P002075002021-08-02 9:31AM EDT207.500.140.012.37-0.23-62.16%286146.00%
SQ210806P002100002021-08-02 9:32AM EDT210.000.340.090.60-0.09-20.93%11725110.06%
SQ210806P002125002021-08-02 9:32AM EDT212.500.960.102.36+0.46+92.00%4153136.04%
SQ210806P002150002021-08-02 9:31AM EDT215.000.100.150.52-0.50-83.33%43756100.39%
SQ210806P002175002021-08-02 9:33AM EDT217.500.200.202.35-0.67-77.01%11103126.22%
SQ210806P002200002021-08-02 9:34AM EDT220.000.320.100.60-0.71-68.93%4794292.19%
SQ210806P002225002021-07-30 3:59PM EDT222.501.280.110.580.00-15023787.50%
SQ210806P002250002021-08-02 9:35AM EDT225.000.530.220.51-1.09-67.28%10962683.94%
SQ210806P002275002021-08-02 9:32AM EDT227.500.740.012.50-1.35-64.59%44303104.20%
SQ210806P002300002021-08-02 9:34AM EDT230.000.650.651.51-1.96-75.10%8196995.12%
SQ210806P002325002021-08-02 9:34AM EDT232.501.000.601.00-2.19-68.65%2559883.50%
SQ210806P002350002021-08-02 9:33AM EDT235.000.980.901.40-2.82-74.21%551,47086.11%
SQ210806P002375002021-08-02 9:35AM EDT237.501.400.801.55-3.40-70.83%2252681.32%
SQ210806P002400002021-08-02 9:35AM EDT240.001.751.682.19-4.01-69.62%2221,04488.40%
SQ210806P002425002021-08-02 9:34AM EDT242.502.501.422.50-4.27-63.07%4052082.96%
SQ210806P002450002021-08-02 9:34AM EDT245.002.592.503.55-5.19-66.71%57774590.60%
SQ210806P002475002021-08-02 9:32AM EDT247.504.703.504.95-4.55-49.19%1459797.38%
SQ210806P002500002021-08-02 9:34AM EDT250.004.004.255.20-6.50-61.90%2521,40795.46%
SQ210806P002525002021-08-02 9:34AM EDT252.505.354.807.15-6.67-55.49%51531100.12%
SQ210806P002550002021-08-02 9:35AM EDT255.006.506.308.25-7.07-52.10%159344104.08%
SQ210806P002575002021-08-02 9:33AM EDT257.507.826.609.65-7.68-49.55%3252103.21%
SQ210806P002600002021-08-02 9:34AM EDT260.009.059.0511.40-8.00-46.92%56283112.21%
SQ210806P002625002021-07-30 3:52PM EDT262.5019.0010.8013.050.00-22177116.91%
SQ210806P002650002021-08-02 9:31AM EDT265.0016.5911.7515.05-4.66-21.93%3260119.09%
SQ210806P002675002021-07-30 9:32AM EDT267.5020.0012.7015.850.00-189115.89%
SQ210806P002700002021-08-02 9:32AM EDT270.0017.0415.1017.60-8.46-33.18%1128121.75%
SQ210806P002725002021-07-29 2:07PM EDT272.5019.2016.1519.550.00-89122.50%
SQ210806P002750002021-08-02 9:34AM EDT275.0019.0017.8021.60-10.99-36.65%8130125.56%
SQ210806P002775002021-07-29 10:19AM EDT277.5021.4519.9523.850.00-126130.99%
SQ210806P002800002021-07-30 3:56PM EDT280.0034.1022.3526.000.00-458136.68%
SQ210806P002825002021-07-29 9:47AM EDT282.5024.6525.0528.000.00-23142.66%
SQ210806P002850002021-07-26 3:42PM EDT285.0025.3526.8530.500.00-56146.70%
SQ210806P002875002021-07-29 12:26PM EDT287.5028.6029.3032.500.00-25151.10%
SQ210806P002900002021-07-29 10:15AM EDT290.0032.6531.9535.300.00-1625159.45%
SQ210806P002950002021-07-29 10:57AM EDT295.0037.8538.9041.850.00-1622186.77%
SQ210806P003000002021-07-29 9:44AM EDT300.0041.5041.1545.000.00-444178.81%
SQ210806P003050002021-07-23 10:34AM EDT305.0041.2046.5550.600.00-33194.41%
SQ210806P003100002021-07-23 10:02AM EDT310.0044.9551.5554.850.00-10034201.73%
SQ210806P003150002021-07-23 10:34AM EDT315.0050.6555.9559.850.00-32209.23%
SQ210806P003200002021-07-29 10:03AM EDT320.0062.2661.6565.650.00-22226.03%
SQ210806P003300002021-07-26 3:59PM EDT330.0068.3571.3074.500.00-31237.70%
SQ210806P003400002021-07-21 9:34AM EDT340.0090.8581.7085.450.00-11261.77%
SQ210806P003500002021-07-19 12:04AM EDT350.00109.7193.6096.750.00--0293.98%
SQ210806P003650002021-07-19 9:31AM EDT365.00136.05106.50109.300.00--1294.70%