SQ - Square, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ191025C000450002019-09-17 9:49AM EDT45.0014.3017.7520.650.00-10394.34%
SQ191025C000500002019-10-18 10:05AM EDT50.0011.900.000.000.00-700.00%
SQ191025C000510002019-10-18 1:09PM EDT51.009.600.000.000.00-100.00%
SQ191025C000520002019-10-14 3:51PM EDT52.0010.000.000.000.00--00.00%
SQ191025C000530002019-10-18 3:28PM EDT53.007.750.000.000.00-1900.00%
SQ191025C000540002019-10-15 10:52AM EDT54.009.900.000.000.00-200.00%
SQ191025C000545002019-09-26 10:31AM EDT54.507.050.000.000.00--00.00%
SQ191025C000550002019-10-18 12:01PM EDT55.005.760.000.000.00-100.00%
SQ191025C000555002019-10-10 11:08AM EDT55.507.150.000.000.00-800.00%
SQ191025C000560002019-10-18 12:24PM EDT56.004.300.000.000.00-800.00%
SQ191025C000565002019-10-18 10:08AM EDT56.505.500.000.000.00-100.00%
SQ191025C000570002019-10-18 2:30PM EDT57.003.820.000.000.00-2700.00%
SQ191025C000575002019-10-18 12:40PM EDT57.502.890.000.000.00-200.00%
SQ191025C000580002019-10-17 3:48PM EDT58.005.500.000.000.00-500.00%
SQ191025C000585002019-10-18 12:46PM EDT58.502.260.000.000.00-5800.00%
SQ191025C000590002019-10-18 3:38PM EDT59.002.160.000.000.00-10200.00%
SQ191025C000595002019-10-18 3:53PM EDT59.501.840.000.000.00-51900.00%
SQ191025C000600002019-10-18 3:59PM EDT60.001.480.000.000.00-1,17100.00%
SQ191025C000605002019-10-18 3:52PM EDT60.501.220.000.000.00-68800.39%
SQ191025C000610002019-10-18 3:59PM EDT61.000.980.000.000.00-90103.13%
SQ191025C000615002019-10-18 3:58PM EDT61.500.780.000.000.00-95903.13%
SQ191025C000620002019-10-18 3:59PM EDT62.000.610.000.000.00-1,23806.25%
SQ191025C000625002019-10-18 3:58PM EDT62.500.480.000.000.00-67306.25%
SQ191025C000630002019-10-18 3:59PM EDT63.000.370.000.000.00-1,312012.50%
SQ191025C000635002019-10-18 3:55PM EDT63.500.290.000.000.00-454012.50%
SQ191025C000640002019-10-18 3:57PM EDT64.000.210.000.000.00-1,025012.50%
SQ191025C000645002019-10-18 3:11PM EDT64.500.160.000.000.00-267012.50%
SQ191025C000650002019-10-18 3:59PM EDT65.000.130.000.000.00-1,824012.50%
SQ191025C000655002019-10-18 3:55PM EDT65.500.100.000.000.00-115012.50%
SQ191025C000660002019-10-18 3:58PM EDT66.000.090.000.000.00-219025.00%
SQ191025C000665002019-10-18 3:17PM EDT66.500.070.000.000.00-595025.00%
SQ191025C000670002019-10-18 3:16PM EDT67.000.060.000.000.00-251025.00%
SQ191025C000675002019-10-18 3:55PM EDT67.500.050.000.000.00-212025.00%
SQ191025C000680002019-10-18 1:43PM EDT68.000.040.000.000.00-11025.00%
SQ191025C000685002019-10-18 3:22PM EDT68.500.040.000.000.00-182025.00%
SQ191025C000690002019-10-18 3:38PM EDT69.000.040.000.000.00-171025.00%
SQ191025C000695002019-10-17 2:02PM EDT69.500.050.000.000.00-4025.00%
SQ191025C000700002019-10-18 2:41PM EDT70.000.030.000.000.00-283025.00%
SQ191025C000705002019-10-18 3:38PM EDT70.500.030.000.000.00-86-25.00%
SQ191025C000710002019-10-17 11:05AM EDT71.000.080.000.000.00--025.00%
SQ191025C000750002019-10-18 12:08PM EDT75.000.020.000.000.00-55050.00%
SQ191025C000800002019-10-11 2:42PM EDT80.000.030.020.000.00-1090.63%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ191025P000450002019-10-07 12:23PM EDT45.000.010.000.000.00-9050.00%
SQ191025P000500002019-10-18 1:04PM EDT50.000.030.000.000.00-6050.00%
SQ191025P000510002019-10-09 11:03AM EDT51.000.110.000.000.00--025.00%
SQ191025P000520002019-10-09 10:18AM EDT52.000.050.000.000.00-13025.00%
SQ191025P000530002019-10-18 10:40AM EDT53.000.010.000.000.00-1025.00%
SQ191025P000540002019-10-18 10:55AM EDT54.000.040.000.000.00-5025.00%
SQ191025P000545002019-10-18 1:46PM EDT54.500.090.000.000.00-42025.00%
SQ191025P000550002019-10-18 3:42PM EDT55.000.100.000.000.00-61025.00%
SQ191025P000555002019-10-18 3:26PM EDT55.500.100.000.000.00-12025.00%
SQ191025P000560002019-10-18 3:59PM EDT56.000.170.000.000.00-26012.50%
SQ191025P000565002019-10-18 3:56PM EDT56.500.190.000.000.00-22012.50%
SQ191025P000570002019-10-18 3:42PM EDT57.000.230.000.000.00-87012.50%
SQ191025P000575002019-10-18 3:53PM EDT57.500.300.000.000.00-264012.50%
SQ191025P000580002019-10-18 3:56PM EDT58.000.390.000.000.00-251012.50%
SQ191025P000585002019-10-18 3:41PM EDT58.500.470.000.000.00-12306.25%
SQ191025P000590002019-10-18 3:51PM EDT59.000.590.000.000.00-21606.25%
SQ191025P000595002019-10-18 3:56PM EDT59.500.770.000.000.00-32203.13%
SQ191025P000600002019-10-18 3:59PM EDT60.001.030.000.000.00-1,11401.56%
SQ191025P000605002019-10-18 3:54PM EDT60.501.170.000.000.00-30000.00%
SQ191025P000610002019-10-18 3:43PM EDT61.001.440.000.000.00-46400.00%
SQ191025P000615002019-10-18 3:39PM EDT61.501.670.000.000.00-34200.00%
SQ191025P000620002019-10-18 3:56PM EDT62.002.070.000.000.00-70700.00%
SQ191025P000625002019-10-18 3:48PM EDT62.502.390.000.000.00-36800.00%
SQ191025P000630002019-10-18 3:55PM EDT63.002.800.000.000.00-15300.00%
SQ191025P000635002019-10-18 3:52PM EDT63.503.200.000.000.00-14500.00%
SQ191025P000640002019-10-18 3:17PM EDT64.003.390.000.000.00-12600.00%
SQ191025P000645002019-10-18 1:11PM EDT64.504.150.000.000.00-4100.00%
SQ191025P000650002019-10-18 3:37PM EDT65.004.520.000.000.00-5500.00%
SQ191025P000655002019-10-16 9:31AM EDT65.503.000.000.000.00-1100.00%
SQ191025P000660002019-10-17 11:42AM EDT66.002.940.000.000.00-800.00%
SQ191025P000665002019-10-17 10:38AM EDT66.503.450.000.000.00-800.00%
SQ191025P000670002019-10-18 11:11AM EDT67.005.270.000.000.00-700.00%
SQ191025P000675002019-10-18 11:20AM EDT67.505.550.000.000.00-200.00%
SQ191025P000680002019-10-16 9:30AM EDT68.004.550.000.000.00-1000.00%
SQ191025P000690002019-10-21 12:13AM EDT69.005.85--0.00---0.00%
SQ191025P000700002019-10-18 3:38PM EDT70.009.440.000.000.00-2300.00%
SQ191025P000750002019-09-20 11:34AM EDT75.0014.930.000.000.00-330.00%
SQ191025P000800002019-10-18 10:52AM EDT80.0018.240.000.000.00-100.00%