SQ - Square, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ190531C000550002019-05-02 10:40AM EDT55.0013.409.3010.150.00--167.97%
SQ190531C000625002019-05-24 3:58PM EDT62.502.752.602.65+0.57+26.15%1377939.75%
SQ190531C000630002019-05-24 3:51PM EDT63.002.292.222.27+0.44+23.78%3221,01138.97%
SQ190531C000635002019-05-24 3:59PM EDT63.501.921.871.91+0.35+22.29%45645137.99%
SQ190531C000640002019-05-24 3:59PM EDT64.001.601.551.58+0.26+19.40%1,0941,45637.11%
SQ190531C000660002019-05-24 3:59PM EDT66.000.650.610.64+0.12+22.64%2,33479335.65%
SQ190531C000665002019-05-24 3:57PM EDT66.500.520.460.49+0.08+18.18%55033835.50%
SQ190531C000680002019-05-24 3:57PM EDT68.000.210.180.200.00-27051835.25%
SQ190531C000685002019-05-24 3:54PM EDT68.500.160.130.15-0.01-5.88%4841535.65%
SQ190531C000785002019-05-16 1:29PM EDT78.500.030.000.030.00-14662.50%
SQ190531C001000002019-05-22 9:47AM EDT100.000.010.000.030.00-1012126.56%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ190531P000610002019-05-24 3:59PM EDT61.000.220.210.24-0.55-71.43%1118541.99%
SQ190531P000615002019-05-24 3:34PM EDT61.500.300.260.27-0.38-55.88%17611339.45%
SQ190531P000620002019-05-24 3:53PM EDT62.000.350.320.34-0.50-58.82%16014638.38%
SQ190531P000625002019-05-24 3:59PM EDT62.500.440.430.45-0.55-55.56%23244838.18%
SQ190531P000630002019-05-24 3:58PM EDT63.000.540.550.53-0.74-57.81%37044336.13%
SQ190531P000635002019-05-24 3:59PM EDT63.500.710.690.70-0.59-45.38%4411,52036.33%
SQ190531P000640002019-05-24 3:59PM EDT64.000.880.880.90-0.70-44.30%36729436.52%