SQ - Square, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ191025C00045000 | 2019-09-17 9:49AM EDT | 45.00 | 14.30 | 17.75 | 20.65 | 0.00 | - | 1 | 0 | 394.34% |
| SQ191025C00050000 | 2019-10-18 10:05AM EDT | 50.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ191025C00051000 | 2019-10-18 1:09PM EDT | 51.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ191025C00052000 | 2019-10-14 3:51PM EDT | 52.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ191025C00053000 | 2019-10-18 3:28PM EDT | 53.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SQ191025C00054000 | 2019-10-15 10:52AM EDT | 54.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ191025C00054500 | 2019-09-26 10:31AM EDT | 54.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ191025C00055000 | 2019-10-18 12:01PM EDT | 55.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ191025C00055500 | 2019-10-10 11:08AM EDT | 55.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ191025C00056000 | 2019-10-18 12:24PM EDT | 56.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ191025C00056500 | 2019-10-18 10:08AM EDT | 56.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ191025C00057000 | 2019-10-18 2:30PM EDT | 57.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SQ191025C00057500 | 2019-10-18 12:40PM EDT | 57.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ191025C00058000 | 2019-10-17 3:48PM EDT | 58.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ191025C00058500 | 2019-10-18 12:46PM EDT | 58.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SQ191025C00059000 | 2019-10-18 3:38PM EDT | 59.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SQ191025C00059500 | 2019-10-18 3:53PM EDT | 59.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| SQ191025C00060000 | 2019-10-18 3:59PM EDT | 60.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 0.00% |
| SQ191025C00060500 | 2019-10-18 3:52PM EDT | 60.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.39% |
| SQ191025C00061000 | 2019-10-18 3:59PM EDT | 61.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 3.13% |
| SQ191025C00061500 | 2019-10-18 3:58PM EDT | 61.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 3.13% |
| SQ191025C00062000 | 2019-10-18 3:59PM EDT | 62.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 6.25% |
| SQ191025C00062500 | 2019-10-18 3:58PM EDT | 62.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| SQ191025C00063000 | 2019-10-18 3:59PM EDT | 63.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 12.50% |
| SQ191025C00063500 | 2019-10-18 3:55PM EDT | 63.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| SQ191025C00064000 | 2019-10-18 3:57PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| SQ191025C00064500 | 2019-10-18 3:11PM EDT | 64.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| SQ191025C00065000 | 2019-10-18 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 12.50% |
| SQ191025C00065500 | 2019-10-18 3:55PM EDT | 65.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SQ191025C00066000 | 2019-10-18 3:58PM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| SQ191025C00066500 | 2019-10-18 3:17PM EDT | 66.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 25.00% |
| SQ191025C00067000 | 2019-10-18 3:16PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| SQ191025C00067500 | 2019-10-18 3:55PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| SQ191025C00068000 | 2019-10-18 1:43PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SQ191025C00068500 | 2019-10-18 3:22PM EDT | 68.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| SQ191025C00069000 | 2019-10-18 3:38PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| SQ191025C00069500 | 2019-10-17 2:02PM EDT | 69.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SQ191025C00070000 | 2019-10-18 2:41PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| SQ191025C00070500 | 2019-10-18 3:38PM EDT | 70.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | - | 25.00% |
| SQ191025C00071000 | 2019-10-17 11:05AM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SQ191025C00075000 | 2019-10-18 12:08PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SQ191025C00080000 | 2019-10-11 2:42PM EDT | 80.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 90.63% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ191025P00045000 | 2019-10-07 12:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SQ191025P00050000 | 2019-10-18 1:04PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ191025P00051000 | 2019-10-09 11:03AM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SQ191025P00052000 | 2019-10-09 10:18AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SQ191025P00053000 | 2019-10-18 10:40AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQ191025P00054000 | 2019-10-18 10:55AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQ191025P00054500 | 2019-10-18 1:46PM EDT | 54.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SQ191025P00055000 | 2019-10-18 3:42PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SQ191025P00055500 | 2019-10-18 3:26PM EDT | 55.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SQ191025P00056000 | 2019-10-18 3:59PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SQ191025P00056500 | 2019-10-18 3:56PM EDT | 56.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SQ191025P00057000 | 2019-10-18 3:42PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SQ191025P00057500 | 2019-10-18 3:53PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| SQ191025P00058000 | 2019-10-18 3:56PM EDT | 58.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| SQ191025P00058500 | 2019-10-18 3:41PM EDT | 58.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| SQ191025P00059000 | 2019-10-18 3:51PM EDT | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| SQ191025P00059500 | 2019-10-18 3:56PM EDT | 59.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| SQ191025P00060000 | 2019-10-18 3:59PM EDT | 60.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 1.56% |
| SQ191025P00060500 | 2019-10-18 3:54PM EDT | 60.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SQ191025P00061000 | 2019-10-18 3:43PM EDT | 61.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| SQ191025P00061500 | 2019-10-18 3:39PM EDT | 61.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| SQ191025P00062000 | 2019-10-18 3:56PM EDT | 62.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| SQ191025P00062500 | 2019-10-18 3:48PM EDT | 62.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| SQ191025P00063000 | 2019-10-18 3:55PM EDT | 63.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| SQ191025P00063500 | 2019-10-18 3:52PM EDT | 63.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SQ191025P00064000 | 2019-10-18 3:17PM EDT | 64.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SQ191025P00064500 | 2019-10-18 1:11PM EDT | 64.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SQ191025P00065000 | 2019-10-18 3:37PM EDT | 65.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SQ191025P00065500 | 2019-10-16 9:31AM EDT | 65.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ191025P00066000 | 2019-10-17 11:42AM EDT | 66.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ191025P00066500 | 2019-10-17 10:38AM EDT | 66.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ191025P00067000 | 2019-10-18 11:11AM EDT | 67.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ191025P00067500 | 2019-10-18 11:20AM EDT | 67.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ191025P00068000 | 2019-10-16 9:30AM EDT | 68.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ191025P00069000 | 2019-10-21 12:13AM EDT | 69.00 | 5.85 | - | - | 0.00 | - | - | - | 0.00% |
| SQ191025P00070000 | 2019-10-18 3:38PM EDT | 70.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SQ191025P00075000 | 2019-09-20 11:34AM EDT | 75.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SQ191025P00080000 | 2019-10-18 10:52AM EDT | 80.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |