U.S. markets closed

Square, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
252.20+11.20 (+4.65%)
At close: 4:00PM EST

251.55 -0.65 (-0.26%)
After hours: 4:29PM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ210305C001100002021-02-25 1:22PM EST110.00119.00140.85143.650.00-512291.41%
SQ210305C001150002021-02-25 12:45PM EST115.00115.38135.75138.650.00--150.00%
SQ210305C001200002021-02-26 1:47PM EST120.00118.60130.75133.650.00-6850.00%
SQ210305C001250002021-02-25 3:36PM EST125.0099.05125.75128.250.00-1616377.64%
SQ210305C001260002021-02-25 3:02PM EST126.00102.80124.75127.650.00--150.00%
SQ210305C001270002021-02-25 3:38PM EST127.0096.80123.75126.300.00--12373.24%
SQ210305C001280002021-02-25 3:31PM EST128.0097.25122.75125.650.00--850.00%
SQ210305C001290002021-02-25 3:02PM EST129.00100.05121.75124.650.00--150.00%
SQ210305C001300002021-02-26 3:25PM EST130.0099.14120.75123.650.00-102050.00%
SQ210305C001310002021-02-26 9:36AM EST131.0098.85119.75122.250.00-33355.27%
SQ210305C001330002021-02-25 1:22PM EST133.0095.30117.75120.650.00--350.00%
SQ210305C001350002021-03-02 11:10AM EST135.00121.40115.75118.65+28.40+30.54%3450.00%
SQ210305C001360002021-02-25 2:34PM EST136.0095.70114.75117.650.00--150.00%
SQ210305C001400002021-02-08 9:56AM EST140.00113.60110.85113.650.00--1210.94%
SQ210305C001450002021-02-05 2:25PM EST145.0094.67105.85108.650.00-45199.22%
SQ210305C001490002021-02-26 2:28PM EST149.0077.20101.85104.650.00-11190.63%
SQ210305C001500002021-03-02 3:57PM EST150.00102.63100.85103.20+13.14+14.68%37287.79%
SQ210305C001550002021-02-24 2:05PM EST155.0084.8595.8598.650.00-14177.34%
SQ210305C001600002021-02-02 10:41AM EST160.0064.9590.8593.650.00-25166.41%
SQ210305C001650002021-02-02 9:36AM EST165.0089.0585.8588.65+25.10+39.25%31156.25%
SQ210305C001700002021-02-26 1:18PM EST170.0057.1580.8583.650.00-117146.09%
SQ210305C001750002021-02-26 10:22AM EST175.0046.3075.8578.700.00-38142.97%
SQ210305C001775002021-02-23 12:59PM EST177.5070.2573.3576.200.00-120137.89%
SQ210305C001800002021-02-26 12:05PM EST180.0072.8070.8573.70+25.15+52.78%634132.81%
SQ210305C001825002021-03-01 11:49AM EST182.5057.7868.3571.200.00-12128.13%
SQ210305C001850002021-02-26 3:43PM EST185.0053.4065.7568.700.00-337109.38%
SQ210305C001875002021-03-02 9:52AM EST187.5060.6263.3566.20+3.53+6.18%18118.36%
SQ210305C001900002021-03-02 10:58AM EST190.0062.6960.8563.65+12.43+24.73%427108.20%
SQ210305C001925002021-02-23 2:01PM EST192.5042.4358.3560.850.00-61171.68%
SQ210305C001950002021-03-02 9:32AM EST195.0055.9255.8558.70+21.82+63.99%213104.30%
SQ210305C001975002021-02-25 1:03PM EST197.5029.4053.3555.850.00-19158.50%
SQ210305C002000002021-03-02 1:59PM EST200.0054.6151.7553.15+14.11+34.84%1393112.89%
SQ210305C002025002021-03-02 1:59PM EST202.5052.1449.3050.65+13.71+35.68%1368109.47%
SQ210305C002050002021-03-01 2:23PM EST205.0035.4145.8048.700.00-12181.64%
SQ210305C002075002021-03-01 12:23PM EST207.5048.1044.3545.75+14.71+44.06%442103.32%
SQ210305C002100002021-03-02 3:31PM EST210.0042.8341.9043.20+14.18+49.49%9724098.05%
SQ210305C002125002021-03-02 10:34AM EST212.5043.0339.3540.70+14.73+52.05%137791.41%
SQ210305C002150002021-03-02 3:54PM EST215.0037.5036.8538.20+12.00+47.06%3124386.23%
SQ210305C002175002021-03-02 1:13PM EST217.5034.6034.3535.75+12.80+58.72%821282.13%
SQ210305C002200002021-03-02 3:31PM EST220.0033.2431.7533.15+11.99+56.42%5733972.27%
SQ210305C002225002021-03-02 12:38PM EST222.5034.0028.7030.75+15.25+81.33%2717992.33%
SQ210305C002250002021-03-02 2:57PM EST225.0027.7026.1028.20+10.28+59.01%10741284.96%
SQ210305C002275002021-03-02 3:48PM EST227.5025.6523.9025.65+11.46+80.76%5922977.69%
SQ210305C002300002021-03-02 3:52PM EST230.0022.7022.1023.10+10.04+79.30%3251,60557.62%
SQ210305C002325002021-03-02 3:33PM EST232.5021.8519.6521.15+11.35+108.10%22231760.01%
SQ210305C002350002021-03-02 3:06PM EST235.0018.1917.1518.80+9.19+102.11%5621,04555.64%
SQ210305C002375002021-03-02 3:42PM EST237.5016.3215.1516.50+8.82+117.60%27284955.74%
SQ210305C002400002021-03-02 3:59PM EST240.0013.6312.8514.35+7.38+118.08%1,5862,02253.20%
SQ210305C002425002021-03-02 3:43PM EST242.5011.9010.7012.30+6.95+140.40%59278351.27%
SQ210305C002450002021-03-02 3:58PM EST245.0010.009.2010.00+6.25+166.67%1,0881,31750.39%
SQ210305C002475002021-03-02 3:58PM EST247.508.507.808.30+5.64+197.20%72346951.54%
SQ210305C002500002021-03-02 3:59PM EST250.006.506.356.75+4.19+181.39%8,3503,74851.29%
SQ210305C002525002021-03-02 3:56PM EST252.505.255.055.40+3.35+176.32%3,02965451.00%
SQ210305C002550002021-03-02 3:59PM EST255.004.184.004.50+2.83+209.63%13,2261,05352.30%
SQ210305C002575002021-03-02 3:58PM EST257.503.353.153.50+2.22+196.46%6,1661,56352.42%
SQ210305C002600002021-03-02 3:59PM EST260.002.652.602.78+1.80+211.76%23,8891,99153.96%
SQ210305C002625002021-03-02 3:59PM EST262.502.221.862.34+1.63+276.27%1,97192054.61%
SQ210305C002650002021-03-02 3:58PM EST265.001.511.301.75+1.02+208.16%5,77267853.88%
SQ210305C002675002021-03-02 3:58PM EST267.501.301.251.42+0.94+261.11%55724157.18%
SQ210305C002700002021-03-02 3:58PM EST270.001.071.011.10+0.75+234.38%8,2641,58558.30%
SQ210305C002725002021-03-02 3:36PM EST272.500.890.530.96+0.68+323.81%84430157.62%
SQ210305C002750002021-03-02 3:59PM EST275.000.700.650.71+0.53+311.76%2,05873460.99%
SQ210305C002775002021-03-02 3:34PM EST277.500.580.270.62+0.47+427.27%66227059.47%
SQ210305C002800002021-03-02 3:59PM EST280.000.460.300.56+0.35+318.18%2,5701,17763.28%
SQ210305C002825002021-03-02 3:59PM EST282.500.360.320.44+0.28+350.00%11817265.72%
SQ210305C002850002021-03-02 3:31PM EST285.000.320.240.35+0.24+300.00%31540866.41%
SQ210305C002875002021-03-02 2:14PM EST287.500.300.200.29+0.23+328.57%8411067.87%
SQ210305C002900002021-03-02 3:44PM EST290.000.230.080.30+0.15+187.50%15156668.56%
SQ210305C002925002021-03-02 3:54PM EST292.500.160.090.23+0.08+100.00%6613870.12%
SQ210305C002950002021-03-02 3:35PM EST295.000.130.010.17+0.07+116.67%4925567.58%
SQ210305C002975002021-03-02 2:03PM EST297.500.120.000.15+0.05+71.43%9510368.95%
SQ210305C003000002021-03-02 3:46PM EST300.000.100.080.10+0.05+100.00%6262,54273.63%
SQ210305C003050002021-03-02 2:53PM EST305.000.050.010.25+0.02+66.67%6719483.79%
SQ210305C003100002021-03-02 11:59AM EST310.000.040.010.100.00-16142180.47%
SQ210305C003150002021-03-02 2:53PM EST315.000.030.000.100.00-4612784.77%
SQ210305C003200002021-03-02 2:15PM EST320.000.010.000.05-0.02-66.67%9618583.59%
SQ210305C003250002021-03-02 10:45AM EST325.000.040.010.04+0.02+100.00%1011688.28%
SQ210305C003300002021-03-02 10:26AM EST330.000.020.010.03-0.05-71.43%619191.41%
SQ210305C003350002021-03-02 3:56PM EST335.000.010.000.01-0.01-50.00%1467584.38%
SQ210305C003400002021-03-02 10:33AM EST340.000.040.000.05+0.02+100.00%2112102.34%
SQ210305C003450002021-03-02 12:06PM EST345.000.010.000.06-0.34-97.14%2153108.59%
SQ210305C003500002021-03-02 2:03PM EST350.000.030.010.05+0.01+50.00%64294113.28%
SQ210305C003550002021-03-02 11:10AM EST355.000.010.000.05-0.07-87.50%1162115.63%
SQ210305C003600002021-02-25 2:50PM EST360.000.140.000.050.00-632119.53%
SQ210305C003650002021-03-02 11:10AM EST365.000.010.000.050.00-71336123.44%
SQ210305C003700002021-02-24 11:42AM EST370.000.010.000.080.00-18133.59%
SQ210305C003750002021-02-26 9:30AM EST375.000.010.000.100.00-3131141.02%
SQ210305C003800002021-02-26 1:27PM EST380.000.030.000.010.00-138118.75%
SQ210305C003850002021-02-25 2:21PM EST385.000.100.000.120.00-220151.95%
SQ210305C003900002021-03-02 10:13AM EST390.000.010.000.060.00-1517146.09%
SQ210305C003950002021-02-25 2:44PM EST395.000.110.000.120.00-613160.16%
SQ210305C004000002021-03-01 9:57AM EST400.000.010.000.010.00-2166131.25%
SQ210305C004050002021-03-01 9:33AM EST405.000.020.000.120.00-114167.97%
SQ210305C004100002021-02-26 1:27PM EST410.000.010.000.120.00-12171.88%
SQ210305C004150002021-03-01 10:07AM EST415.000.010.000.010.00-115116143.75%
SQ210305C004200002021-02-25 2:44PM EST420.000.080.000.020.00-1675153.13%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ210305P001100002021-02-26 1:58PM EST110.000.010.000.020.00-8282253.13%
SQ210305P001150002021-02-26 11:38AM EST115.000.010.000.020.00-55237.50%
SQ210305P001200002021-02-24 9:51AM EST120.000.130.000.020.00-1415228.13%
SQ210305P001250002021-02-24 9:43AM EST125.000.080.000.010.00-211206.25%
SQ210305P001300002021-02-26 2:05PM EST130.000.030.000.020.00-1828203.13%
SQ210305P001350002021-02-23 3:41PM EST135.000.050.000.040.00-88204.69%
SQ210305P001400002021-02-23 3:39PM EST140.000.040.000.050.00-23196.88%
SQ210305P001430002021-02-26 12:41PM EST143.000.080.000.150.00-1111213.28%
SQ210305P001450002021-02-23 3:39PM EST145.000.040.000.050.00-22185.94%
SQ210305P001480002021-02-26 3:59PM EST148.000.010.000.17-0.04-80.00%11204.69%
SQ210305P001500002021-03-02 10:40AM EST150.000.010.010.03-0.01-50.00%2619171.88%
SQ210305P001550002021-02-16 2:37PM EST155.000.090.000.030.00-67157.81%
SQ210305P001600002021-03-02 1:08PM EST160.000.030.000.03-0.15-83.33%6458148.44%
SQ210305P001650002021-03-02 1:23PM EST165.000.030.000.03-0.12-80.00%3237139.06%
SQ210305P001700002021-03-02 1:47PM EST170.000.030.010.05+0.01+50.00%30139139.06%
SQ210305P001750002021-02-26 3:53PM EST175.000.120.000.050.00-105152126.56%
SQ210305P001775002021-03-02 12:16PM EST177.500.040.030.06+0.01+33.33%2146130.08%
SQ210305P001800002021-03-02 1:41PM EST180.000.050.000.18+0.01+25.00%5304135.94%
SQ210305P001825002021-03-02 11:04AM EST182.500.050.000.180.00-912130.86%
SQ210305P001850002021-03-02 9:48AM EST185.000.080.000.18+0.01+14.29%177125.98%
SQ210305P001875002021-03-02 12:41PM EST187.500.080.010.15+0.04+100.00%664119.34%
SQ210305P001900002021-03-02 11:35AM EST190.000.050.000.09-0.04-44.44%13247107.03%
SQ210305P001925002021-03-01 3:09PM EST192.500.090.000.190.00-16161112.11%
SQ210305P001950002021-03-02 3:38PM EST195.000.080.000.15-0.03-27.27%42330104.30%
SQ210305P001975002021-03-02 1:10PM EST197.500.100.000.20-0.03-23.08%2689103.52%
SQ210305P002000002021-03-02 3:41PM EST200.000.100.070.21-0.05-33.33%1451,780103.52%
SQ210305P002025002021-03-02 11:12AM EST202.500.090.000.21-0.07-43.75%6843894.73%
SQ210305P002050002021-03-02 3:59PM EST205.000.090.040.12-0.08-47.06%11645586.72%
SQ210305P002075002021-03-02 12:16PM EST207.500.120.070.23-0.08-40.00%1321389.84%
SQ210305P002100002021-03-02 3:59PM EST210.000.120.090.12-0.14-53.85%17144280.86%
SQ210305P002125002021-03-02 2:05PM EST212.500.140.100.26-0.14-50.00%6550682.62%
SQ210305P002150002021-03-02 3:35PM EST215.000.160.100.20-0.20-55.56%15141475.59%
SQ210305P002175002021-03-02 3:24PM EST217.500.160.100.24-0.31-65.96%14254172.36%
SQ210305P002200002021-03-02 3:58PM EST220.000.210.110.24-0.38-64.41%5411,25367.97%
SQ210305P002225002021-03-02 3:34PM EST222.500.230.210.30-0.49-68.06%19647167.48%
SQ210305P002250002021-03-02 3:52PM EST225.000.320.270.36-0.68-68.00%84592065.04%
SQ210305P002275002021-03-02 3:57PM EST227.500.410.340.44-0.94-69.63%37154962.65%
SQ210305P002300002021-03-02 3:52PM EST230.000.500.480.55-1.31-72.38%1,1931,49461.08%
SQ210305P002325002021-03-02 3:59PM EST232.500.650.660.70-1.99-75.38%44537559.52%
SQ210305P002350002021-03-02 3:48PM EST235.000.790.850.92-2.51-76.06%78494057.84%
SQ210305P002375002021-03-02 3:56PM EST237.501.090.731.25-3.31-75.23%48852253.44%
SQ210305P002400002021-03-02 3:59PM EST240.001.521.361.56-4.03-72.61%2,4481,88754.05%
SQ210305P002425002021-03-02 3:58PM EST242.501.851.852.06-4.82-72.26%1,29926253.22%
SQ210305P002450002021-03-02 3:58PM EST245.002.502.282.76-5.95-70.41%2,3081,11851.73%
SQ210305P002475002021-03-02 3:58PM EST247.503.203.253.55-7.10-68.93%1,00014752.05%
SQ210305P002500002021-03-02 3:59PM EST250.004.504.204.50-7.54-62.62%2,22773651.29%
SQ210305P002525002021-03-02 3:55PM EST252.505.405.455.75-8.90-62.24%87322551.71%
SQ210305P002550002021-03-02 3:56PM EST255.007.106.857.20-8.90-55.62%1,53621952.05%
SQ210305P002575002021-03-02 3:59PM EST257.508.408.458.70-9.81-53.87%36017251.93%
SQ210305P002600002021-03-02 3:59PM EST260.0010.259.9010.75-10.65-50.96%48840952.17%
SQ210305P002625002021-03-02 3:38PM EST262.5011.9011.5512.75-28.20-70.32%2227151.59%
SQ210305P002650002021-03-02 1:06PM EST265.0012.1013.8514.80-17.80-59.53%8815453.88%
SQ210305P002675002021-03-02 10:26AM EST267.5014.9315.7017.60-13.77-47.98%2915657.40%
SQ210305P002700002021-03-02 3:03PM EST270.0017.2718.1519.35-12.45-41.89%6135956.45%
SQ210305P002725002021-03-02 12:03PM EST272.5017.2220.5021.55-15.14-46.79%2520957.18%
SQ210305P002750002021-03-02 2:53PM EST275.0023.5322.4523.95-12.00-33.77%1117453.81%
SQ210305P002775002021-02-26 3:23PM EST277.5037.5024.9526.300.00-28555.66%
SQ210305P002800002021-03-02 3:18PM EST280.0027.0027.2528.70-23.66-46.70%4311453.32%
SQ210305P002825002021-03-02 10:23AM EST282.5027.2929.8531.15-21.60-44.18%125158.30%
SQ210305P002850002021-02-25 3:50PM EST285.0058.2631.6534.500.00-41965.58%
SQ210305P002875002021-03-02 11:25AM EST287.5033.6534.7036.65-5.85-14.81%23373.44%
SQ210305P002900002021-03-02 10:42AM EST290.0038.3536.5539.45-12.53-24.63%61569.14%
SQ210305P002925002021-02-24 10:06AM EST292.5058.8139.0541.950.00-33972.66%
SQ210305P002950002021-02-24 10:16AM EST295.0060.6541.5044.350.00-2670.80%
SQ210305P002975002021-02-22 11:36AM EST297.5050.1044.5546.85+18.45+58.29%3389.45%
SQ210305P003000002021-02-26 3:14PM EST300.0046.1446.5049.40-24.41-34.60%52679.20%
SQ210305P003050002021-02-23 12:10PM EST305.0049.9551.4554.30-7.00-12.29%26377.93%
SQ210305P003100002021-02-23 10:45AM EST310.0054.8056.7559.25-4.85-8.13%3295.51%
SQ210305P003150002021-02-25 10:48AM EST315.0067.3561.4064.25-10.25-13.21%3178.91%
SQ210305P003200002021-02-25 2:34PM EST320.0088.4066.4069.300.00--490.23%
SQ210305P003250002021-02-25 11:01AM EST325.0086.4071.3574.200.00-11161.13%
SQ210305P003300002021-03-02 10:58AM EST330.0074.7576.4079.20-33.45-30.91%3150.00%
SQ210305P003350002021-02-24 12:02PM EST335.0090.5081.7584.150.00-28120.12%
SQ210305P003400002021-02-25 3:10PM EST340.00111.8086.7589.200.00--7127.93%
SQ210305P003450002021-02-25 9:54AM EST345.00103.9591.7094.200.00--3130.47%
SQ210305P003600002021-02-25 1:51PM EST360.00131.65106.35109.200.00--1208.01%
SQ210305P003650002021-02-26 1:47PM EST365.00139.65111.35114.200.00-22214.16%
SQ210305P003700002021-02-24 1:01PM EST370.00132.85116.75119.200.00--2158.01%
SQ210305P003800002021-02-25 1:14PM EST380.00151.25126.75129.200.00--4167.19%
SQ210305P003850002021-02-25 3:02PM EST385.00156.25131.35134.200.00--1237.40%
SQ210305P004000002021-02-26 1:47PM EST400.00174.65146.85149.200.00-10190.82%
SQ210305P004050002021-02-25 10:31AM EST405.00165.85151.35154.200.00--1258.94%
SQ210305P004100002021-02-23 10:05AM EST410.00170.05156.75158.400.00-10228.71%
SQ210305P004150002021-03-01 11:26AM EST415.00175.40161.35164.200.00-51269.14%
SQ210305P004200002021-02-25 11:39AM EST420.00182.85166.35169.200.00--0274.12%