U.S. Markets open in 1 hr 49 mins

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.83+2.03 (+1.51%)
At close: 4:00PM EDT

152.01 +15.18 (11.09%)
Before hours: 7:41AM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ200807C000550002020-08-03 9:41AM EDT55.0076.950.000.000.00-500.00%
SQ200807C000600002020-07-31 1:56PM EDT60.0068.100.000.000.00-700.00%
SQ200807C000630002020-07-30 10:01AM EDT63.0071.000.000.000.00-100.00%
SQ200807C000650002020-07-31 1:59PM EDT65.0063.000.000.000.00-21210.00%
SQ200807C000660002020-07-31 10:04AM EDT66.0063.850.000.000.00-440.00%
SQ200807C000670002020-08-03 11:46AM EDT67.0066.850.000.000.00-360.00%
SQ200807C000690002020-07-31 1:26PM EDT69.0059.850.000.000.00-300.00%
SQ200807C000700002020-07-31 1:08PM EDT70.0058.000.000.000.00-800.00%
SQ200807C000710002020-07-31 2:42PM EDT71.0057.500.000.000.00-440.00%
SQ200807C000720002020-08-03 9:48AM EDT72.0060.500.000.000.00-440.00%
SQ200807C000730002020-08-03 12:31PM EDT73.0062.900.000.000.00-660.00%
SQ200807C000750002020-08-03 1:39PM EDT75.0059.450.000.000.00-28190.00%
SQ200807C000780002020-08-03 11:56AM EDT78.0056.350.000.000.00-300.00%
SQ200807C000790002020-08-03 1:42PM EDT79.0055.100.000.000.00-31150.00%
SQ200807C000800002020-08-03 12:37PM EDT80.0057.350.000.000.00-150.00%
SQ200807C000810002020-08-04 2:50PM EDT81.0053.300.000.000.00-370.00%
SQ200807C000820002020-08-04 9:54AM EDT82.0053.0054.2555.15-0.55-1.03%30298.44%
SQ200807C000830002020-08-03 12:44PM EDT83.0053.650.000.000.00-240.00%
SQ200807C000840002020-08-03 1:12PM EDT84.0051.820.000.000.00-880.00%
SQ200807C000850002020-08-04 1:54PM EDT85.0051.070.000.000.00-13270.00%
SQ200807C000880002020-08-04 2:30PM EDT88.0046.000.000.000.00-300.00%
SQ200807C000900002020-08-04 1:55PM EDT90.0046.050.000.000.00-700.00%
SQ200807C000910002020-08-04 10:37AM EDT91.0046.090.000.000.00-37100.00%
SQ200807C000920002020-08-04 10:50AM EDT92.0045.420.000.000.00-1460.00%
SQ200807C000930002020-08-03 9:32AM EDT93.0039.150.000.000.00-110.00%
SQ200807C000950002020-08-04 2:55PM EDT95.0039.750.000.000.00-13390.00%
SQ200807C000960002020-08-03 12:59PM EDT96.0041.200.000.000.00-470.00%
SQ200807C000965002020-07-24 3:50PM EDT96.5024.950.000.000.00-200.00%
SQ200807C000970002020-08-03 12:25PM EDT97.0040.420.000.000.00-1800.00%
SQ200807C000975002020-07-30 10:49AM EDT97.5029.700.000.000.00-300.00%
SQ200807C000980002020-07-31 12:56PM EDT98.0038.850.000.000.00-2150.00%
SQ200807C000985002020-08-03 10:42AM EDT98.5035.100.000.000.00-200.00%
SQ200807C000990002020-07-28 9:40AM EDT99.0027.000.000.000.00-450.00%
SQ200807C000995002020-07-27 12:40PM EDT99.5024.600.000.000.00--60.00%
SQ200807C001000002020-08-04 10:09AM EDT100.0037.340.000.000.00-900.00%
SQ200807C001010002020-07-30 3:59PM EDT101.0028.170.000.000.00-500.00%
SQ200807C001020002020-07-15 10:45AM EDT102.0021.980.000.000.00-3200.00%
SQ200807C001030002020-08-04 2:27PM EDT103.0031.450.000.000.00-770.00%
SQ200807C001040002020-07-24 9:31AM EDT104.0015.750.000.000.00-4250.00%
SQ200807C001050002020-08-04 3:13PM EDT105.0030.480.000.000.00-4300.00%
SQ200807C001060002020-08-03 11:05AM EDT106.0027.550.000.000.00-900.00%
SQ200807C001070002020-07-31 3:16PM EDT107.0022.250.000.000.00-2500.00%
SQ200807C001080002020-08-03 2:37PM EDT108.0027.220.000.000.00-500.00%
SQ200807C001090002020-08-03 3:03PM EDT109.0026.100.000.000.00-1800.00%
SQ200807C001100002020-08-04 1:34PM EDT110.0026.000.000.000.00-3400.00%
SQ200807C001110002020-08-03 3:55PM EDT111.0024.200.000.000.00-300.00%
SQ200807C001120002020-08-03 11:46AM EDT112.0022.650.000.000.00-300.00%
SQ200807C001130002020-07-31 3:56PM EDT113.0023.450.000.000.00-2550.00%
SQ200807C001140002020-08-04 1:37PM EDT114.0022.060.000.000.00-17580.00%
SQ200807C001150002020-08-04 2:21PM EDT115.0020.100.000.000.00-3900.00%
SQ200807C001160002020-08-04 3:10PM EDT116.0020.100.000.000.00-10370.00%
SQ200807C001170002020-08-04 3:33PM EDT117.0019.500.000.000.00-1500.00%
SQ200807C001180002020-08-04 3:11PM EDT118.0018.150.000.000.00-14950.00%
SQ200807C001190002020-08-04 2:56PM EDT119.0016.900.000.000.00-2300.00%
SQ200807C001200002020-08-04 2:33PM EDT120.0017.500.000.000.00-9000.00%
SQ200807C001210002020-08-04 3:43PM EDT121.0016.220.000.000.00-291330.00%
SQ200807C001220002020-08-04 12:14PM EDT122.0014.750.000.000.00-1900.00%
SQ200807C001230002020-08-04 2:16PM EDT123.0013.650.000.000.00-391800.00%
SQ200807C001240002020-08-04 3:06PM EDT124.0013.200.000.000.00-202330.00%
SQ200807C001250002020-08-04 3:49PM EDT125.0012.580.000.000.00-1235540.00%
SQ200807C001260002020-08-04 3:46PM EDT126.0012.280.000.000.00-6300.00%
SQ200807C001270002020-08-04 3:34PM EDT127.0011.860.000.000.00-11300.00%
SQ200807C001300002020-08-04 3:59PM EDT130.009.850.000.000.00-72500.00%
SQ200807C001310002020-08-04 3:43PM EDT131.009.150.000.000.00-2853890.00%
SQ200807C001320002020-08-04 3:59PM EDT132.008.600.000.000.00-1771,6330.00%
SQ200807C001330002020-08-04 3:59PM EDT133.008.000.000.000.00-2848420.00%
SQ200807C001350002020-08-04 3:59PM EDT135.006.900.000.000.00-2,3152,6940.00%
SQ200807C001360002020-08-04 3:59PM EDT136.006.340.000.000.00-1,57400.00%
SQ200807C001370002020-08-04 3:59PM EDT137.006.000.000.000.00-1,22100.39%
SQ200807C001380002020-08-04 3:59PM EDT138.005.540.000.000.00-92703.13%
SQ200807C001390002020-08-04 3:59PM EDT139.005.140.000.000.00-35806.25%
SQ200807C001400002020-08-04 3:59PM EDT140.004.800.000.000.00-4,8855,8806.25%
SQ200807C001410002020-08-04 3:58PM EDT141.004.350.000.000.00-39406.25%
SQ200807C001420002020-08-04 3:59PM EDT142.004.030.000.000.00-713012.50%
SQ200807C001430002020-08-04 3:54PM EDT143.003.710.000.000.00-34160812.50%
SQ200807C001440002020-08-04 3:47PM EDT144.003.350.000.000.00-17926312.50%
SQ200807C001450002020-08-04 3:59PM EDT145.003.000.000.000.00-1,5771,70412.50%
SQ200807C001460002020-08-04 3:54PM EDT146.002.970.000.000.00-23217012.50%
SQ200807C001480002020-08-04 3:58PM EDT148.002.440.000.000.00-33436225.00%
SQ200807C001490002020-08-04 3:56PM EDT149.002.310.000.000.00-22826225.00%
SQ200807C001500002020-08-04 3:59PM EDT150.002.220.000.000.00-3,419025.00%
SQ200807C001550002020-08-04 3:59PM EDT155.001.460.000.000.00-8341,03625.00%
SQ200807C001600002020-08-04 3:59PM EDT160.001.010.000.000.00-639050.00%
SQ200807C001650002020-08-04 3:58PM EDT165.000.660.000.000.00-48141950.00%
SQ200807C001700002020-08-04 3:55PM EDT170.000.480.000.000.00-1,148050.00%
SQ200807C001750002020-08-04 3:58PM EDT175.000.280.000.000.00-1,3151,26450.00%
SQ200807C001800002020-08-04 3:58PM EDT180.000.210.000.000.00-7619250.00%
SQ200807C001850002020-08-04 3:50PM EDT185.000.120.000.000.00-288050.00%
SQ200807C001950002020-08-04 3:42PM EDT195.000.040.000.000.00-24076450.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ200807P000600002020-07-28 3:50PM EDT60.000.050.000.000.00-27050.00%
SQ200807P000640002020-07-31 3:36PM EDT64.000.030.000.000.00-1150.00%
SQ200807P000650002020-07-24 10:03AM EDT65.000.120.000.000.00-2050.00%
SQ200807P000710002020-07-31 10:48AM EDT71.000.060.000.000.00-101050.00%
SQ200807P000750002020-08-03 11:15AM EDT75.000.010.000.000.00-3050.00%
SQ200807P000830002020-07-31 1:26PM EDT83.000.080.000.000.00-2050.00%
SQ200807P000870002020-07-31 1:19PM EDT87.000.100.000.000.00-1050.00%
SQ200807P000880002020-08-04 3:48PM EDT88.000.020.000.000.00-252850.00%
SQ200807P000890002020-08-04 3:48PM EDT89.000.020.000.000.00-454650.00%
SQ200807P000900002020-08-04 3:25PM EDT90.000.020.000.000.00-2018150.00%
SQ200807P000940002020-07-31 12:22PM EDT94.000.130.000.000.00-2050.00%
SQ200807P000950002020-08-04 3:18PM EDT95.000.030.000.000.00-6717050.00%
SQ200807P000955002020-08-03 12:32PM EDT95.500.050.000.000.00-2050.00%
SQ200807P000960002020-08-03 11:50AM EDT96.000.050.000.000.00-102250.00%
SQ200807P000965002020-07-24 3:29PM EDT96.500.550.000.000.00-2050.00%
SQ200807P000970002020-08-04 1:10PM EDT97.000.040.000.000.00-21750.00%
SQ200807P000975002020-07-31 11:35AM EDT97.500.130.000.000.00-5650.00%
SQ200807P000980002020-08-03 2:48PM EDT98.000.060.000.000.00-112750.00%
SQ200807P000990002020-08-03 11:53AM EDT99.000.060.000.000.00-4050.00%
SQ200807P000995002020-07-30 3:36PM EDT99.500.210.000.000.00-1050.00%
SQ200807P001000002020-08-04 3:54PM EDT100.000.090.000.000.00-6121,10250.00%
SQ200807P001010002020-08-03 11:17AM EDT101.000.100.000.000.00-1122250.00%
SQ200807P001020002020-08-04 1:57PM EDT102.000.090.000.000.00-25050.00%
SQ200807P001030002020-08-04 3:50PM EDT103.000.120.000.000.00-17050.00%
SQ200807P001040002020-08-04 2:25PM EDT104.000.120.000.000.00-63050.00%
SQ200807P001050002020-08-04 3:39PM EDT105.000.160.000.000.00-69050.00%
SQ200807P001070002020-08-04 9:53AM EDT107.000.170.000.000.00-116250.00%
SQ200807P001080002020-08-04 3:48PM EDT108.000.210.000.000.00-24970750.00%
SQ200807P001090002020-08-04 3:46PM EDT109.000.250.000.000.00-44050.00%
SQ200807P001100002020-08-04 3:58PM EDT110.000.290.000.000.00-329050.00%
SQ200807P001120002020-08-04 3:44PM EDT112.000.320.000.000.00-28050.00%
SQ200807P001130002020-08-04 3:45PM EDT113.000.400.000.000.00-98050.00%
SQ200807P001140002020-08-04 3:49PM EDT114.000.460.000.000.00-20727550.00%
SQ200807P001150002020-08-04 3:57PM EDT115.000.500.000.000.00-3031,03050.00%
SQ200807P001160002020-08-04 3:55PM EDT116.000.850.000.000.00-32754350.00%
SQ200807P001170002020-08-04 3:52PM EDT117.000.640.000.000.00-187050.00%
SQ200807P001180002020-08-04 3:45PM EDT118.000.740.000.000.00-30348250.00%
SQ200807P001190002020-08-04 3:58PM EDT119.000.830.000.000.00-30444825.00%
SQ200807P001200002020-08-04 3:58PM EDT120.000.930.000.000.00-3,6633,97125.00%
SQ200807P001210002020-08-04 3:45PM EDT121.001.150.000.000.00-236025.00%
SQ200807P001220002020-08-04 3:58PM EDT122.001.200.000.000.00-2191,28925.00%
SQ200807P001230002020-08-04 3:42PM EDT123.001.350.000.000.00-20335425.00%
SQ200807P001240002020-08-04 3:30PM EDT124.001.570.000.000.00-26748125.00%
SQ200807P001250002020-08-04 3:57PM EDT125.001.730.000.000.00-8241,34925.00%
SQ200807P001260002020-08-04 3:58PM EDT126.001.910.000.000.00-4462,81125.00%
SQ200807P001270002020-08-04 3:57PM EDT127.002.230.000.000.00-36540925.00%
SQ200807P001280002020-08-04 3:47PM EDT128.002.490.000.000.00-231012.50%
SQ200807P001290002020-08-04 3:55PM EDT129.002.850.000.000.00-561012.50%
SQ200807P001300002020-08-04 3:59PM EDT130.003.150.000.000.00-1,039012.50%
SQ200807P001310002020-08-04 3:53PM EDT131.003.550.000.000.00-176012.50%
SQ200807P001320002020-08-04 3:59PM EDT132.003.900.000.000.00-20231712.50%
SQ200807P001330002020-08-04 3:59PM EDT133.004.300.000.000.00-23506.25%
SQ200807P001340002020-08-04 3:59PM EDT134.004.750.000.000.00-36106.25%
SQ200807P001350002020-08-04 3:59PM EDT135.005.240.000.000.00-46803.13%
SQ200807P001370002020-08-04 3:59PM EDT137.006.300.000.000.00-1741310.00%
SQ200807P001380002020-08-04 3:59PM EDT138.006.850.000.000.00-11800.00%
SQ200807P001390002020-08-04 3:46PM EDT139.007.800.000.000.00-3000.00%
SQ200807P001400002020-08-04 3:49PM EDT140.008.150.000.000.00-1205220.00%
SQ200807P001410002020-08-04 3:53PM EDT141.008.800.000.000.00-54590.00%
SQ200807P001420002020-08-04 3:06PM EDT142.0010.120.000.000.00-50550.00%
SQ200807P001430002020-08-04 9:36AM EDT143.0011.850.000.000.00-200.00%
SQ200807P001440002020-08-04 1:40PM EDT144.0011.150.000.000.00-300.00%
SQ200807P001460002020-07-31 12:55PM EDT146.0015.650.000.000.00-1330.00%
SQ200807P001470002020-08-04 9:54AM EDT147.0014.650.000.000.00-300.00%
SQ200807P001480002020-08-04 3:57PM EDT148.0013.790.000.000.00-1300.00%
SQ200807P001490002020-08-04 2:30PM EDT149.0016.700.000.000.00-2400.00%
SQ200807P001500002020-08-04 12:17PM EDT150.0016.350.000.000.00-41830.00%
SQ200807P001550002020-08-04 2:30PM EDT155.0022.000.000.000.00-3460.00%
SQ200807P001600002020-07-30 1:31PM EDT160.0026.450.000.000.00-400.00%
SQ200807P001700002020-07-24 1:44PM EDT170.0048.950.000.000.00-100.00%
SQ200807P001750002020-07-21 10:07AM EDT175.0049.500.000.000.00--00.00%
SQ200807P001900002020-07-24 2:02PM EDT190.0068.050.000.000.00-100.00%