Log in

NYSE:SQSquare Options Chain and Prices

$118.65
-9.40 (-7.34 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$116.67
Now: $118.65
$133.24
50-Day Range
$79.62
MA: $99.14
$133.35
52-Week Range
$32.33
Now: $118.65
$133.81
Volume18.44 million shs
Average Volume14.00 million shs
Market Capitalization$52.13 billion
P/E Ratio188.34
Dividend YieldN/A
Beta2.69

Options Chain

Square (NYSE:SQ) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$195.00$0.015Call1544443141
(+122)
1.67522
(+0.441577)
0.00302311
7/17/2020$190.00$0.025Call22844741251
(-6)
1.64891
(+0.423028)
0.00412920
7/17/2020$185.00$0.090Call1911746
(+0)
1.810230.0122539
7/17/2020$180.00$0.025Call11715102270
(+101)
1.48164
(+0.407755)
0.00453415
7/17/2020$175.00$0.015Call11537511321
(-104)
1.32423
(+0.290521)
0.0031353
7/17/2020$170.00$0.030Call583017183
(+10)
1.32764
(+0.293124)
0.00590221
7/17/2020$165.00$0.055Call821725153
(+24)
1.33118
(+0.370772)
0.01081948
7/17/2020$160.00$0.070Call366861646511
(+15)
1.27191
(+0.340877)
0.014668116
7/17/2020$155.00$0.095Call1797965404
(+62)
1.18786
(+0.305819)
0.01844888
7/17/2020$150.00$0.115Call4,1273691,2583085
(+152)
1.09792
(+0.292038)
0.023719377
7/17/2020$149.00$0.140Call3681956
(+32)
1.10288
(+0.290278)
0.02774619
7/17/2020$148.00$0.145Call2077450141
(+62)
1.08216
(+0.29906)
0.02908570
7/17/2020$147.00$0.160Call98385897
(+74)
1.07224
(+0.245692)
0.03197135
7/17/2020$146.00$0.175Call66204262
(+6)
1.06041
(+0.318895)
0.03491640
7/17/2020$145.00$0.220Call1,757604755756
(-128)
1.08227
(+0.295049)
0.043313643
7/17/2020$144.00$0.210Call1083439113
(-16)
1.03625
(+0.282649)
0.04175456
7/17/2020$143.00$0.230Call1125835139
(+30)
1.02356
(+0.263299)
0.04566458
7/17/2020$142.00$0.265Call1957674155
(+57)
1.02055
(+0.290894)
0.05175791
7/17/2020$141.00$0.290Call338114132151
(+15)
1.00704
(+0.299909)
0.056566148
7/17/2020$140.00$0.335Call4,5961,7301,6995447
(-7)
1.00455
(+0.288164)
0.0641571,055
7/17/2020$139.00$0.350Call1,178524288166
(+28)
0.980272
(+0.246011)
0.067959242
7/17/2020$138.00$0.500Call537122208245
(+73)
1.02788
(+0.319886)
0.088486188
7/17/2020$137.00$0.535Call997142188216
(+94)
1.00812
(+0.312188)
0.095138206
7/17/2020$136.00$0.590Call2,4771,407656597
(+158)
0.995473
(+0.327906)
0.104297533
7/17/2020$135.00$0.615Call6,2722,1452,7444339
(+254)
0.967348
(+0.267633)
0.1104551,777
7/17/2020$134.00$0.645Call2,077465397441
(+46)
0.939859
(+0.268737)
0.117561374
7/17/2020$133.00$0.830Call2,1289747311201
(+67)
0.968778
(+0.290935)
0.141191685
7/17/2020$132.00$0.840Call3,459879998774
(+106)
0.928774
(+0.253969)
0.147333682
7/17/2020$131.00$1.045Call2,5559871,172868
(+104)
0.951297
(+0.283027)
0.172473567
7/17/2020$130.00$1.100Call6,1802,7982,5894951
(+814)
0.920781
(+0.256207)
0.1841971,899
7/17/2020$129.00$1.365Call1,261428626698
(+151)
0.947424
(+0.280479)
0.213719421
7/17/2020$128.00$1.500Call1,758422714639
(+387)
0.931255
(+0.266652)
0.232926607
7/17/2020$127.00$1.735Call614202264427
(+371)
0.936022
(+0.271468)
0.259467291
7/17/2020$126.00$1.830Call495167164592
(+551)
0.901179
(+0.234371)
0.277645194
7/17/2020$125.00$2.275Call8491843821944
(-16)
0.9432
(+0.238403)
0.316122353
7/17/2020$124.00$2.265Call419115269170
(+25)
0.875916
(+0.262112)
0.33176393
7/17/2020$123.00$2.960Call23912186290
(+11)
0.956892
(+0.263245)
0.37855373
7/17/2020$122.00$3.035Call2295190198
(+9)
0.898514
(+0.290367)
0.40171989
7/17/2020$121.00$3.700Call652399206202
(+36)
0.956223
(+0.275829)
0.44204104
7/17/2020$120.00$4.000Call5581313181800
(+27)
0.932157
(+0.251765)
0.473263206
7/17/2020$119.00$4.550Call156598471
(+10)
0.95203
(+0.228457)
0.50811968
7/17/2020$118.00$4.875Call129308879
(+14)
0.919516
(+0.241197)
0.54192263
7/17/2020$117.00$5.400Call226551
(+1)
0.920303
(+0.102543)
0.57675910
7/17/2020$116.00$6.025Call14122148
(+57)
0.934717
(+0.091499)
0.6102015
7/17/2020$115.00$6.625Call16613561531
(-34)
0.936998
(+0.235324)
0.64343946
7/17/2020$114.00$7.300Call15012199
(+1)
0.948587
(-0.040828)
0.67448511
7/17/2020$113.00$7.850Call94193333
(+21)
0.924123
(+0.331697)
0.70979521
7/17/2020$112.00$8.825Call220139
(+10)
0.993545
(+0.12856)
0.7279542
7/17/2020$111.00$9.600Call16110143
(+16)
1.01086
(+0.127042)
0.7526336
7/17/2020$110.00$10.150Call13651332032
(-19)
0.960807
(+0.166336)
0.78900253
7/17/2020$109.00$11.075Call1871138
(+4)
1.00594
(+0.041297)
0.8046329
7/17/2020$108.00$12.000Call1924131
(+0)
1.04876
(+0.150385)
0.8190046
7/17/2020$107.00$12.800Call200208
(-10)
1.04856
(+0.1227)
0.840491
7/17/2020$106.00$13.775Call600315
(-7)
1.10204
(-0.146688)
0.8496584
7/17/2020$105.00$15.375Call6411328638
(-4)
1.361810.82346132
7/17/2020$104.00$15.700Call610267
(+0)
1.19727
(+0.319837)
0.8674045
7/17/2020$103.00$16.650Call605111
(+4)
1.23832
(+0.278598)
0.8761642
7/17/2020$102.00$18.025Call101165
(-2)
1.44114
(+0.496203)
0.8594241
7/17/2020$101.00$18.300Call11097
(+1)
1.19994
(+0.282171)
0.910691
7/17/2020$100.00$19.275Call451076314
(-8)
1.242560.91616922
7/17/2020$99.00$20.650Call320122
(+0)
1.4787
(+0.472461)
0.8938183
7/17/2020$98.50$20.475Call00013
(+1)
1.13631
(+0.190442)
0.9478310
7/17/2020$98.00$20.925Call30033
(-4)
1.12126
(+0.059458)
0.9542712
7/17/2020$97.50$21.750Call31225681
(-3)
1.3671
(+0.247763)
0.92554810
7/17/2020$97.00$21.950Call30035
(+0)
1.19125
(+0.095044)
0.9533211
7/17/2020$96.50$22.350Call00049
(+0)
1.12293
(+0.009433)
0.9653630
7/17/2020$96.00$22.925Call00027
(+0)
1.21927
(+0.08842)
0.9575990
7/17/2020$95.00$24.925Call41131716543
(-10)
1.84821
(+0.161121)
0.89357117
7/17/2020$94.00$24.950Call7079
(+0)
1.34136
(+0.076475)
0.9580721
7/17/2020$93.00$25.875Call30317
(+2)
1.32417
(+0.046208)
0.9661151
7/17/2020$92.50$27.275Call5002155
(-5)
1.93843
(+0.6842)
0.9079783
7/17/2020$92.00$27.000Call3039
(-2)
1.48836
(+0.192628)
0.9564281
7/17/2020$91.00$27.750Call11012
(+1)
1.23581
(-0.072385)
0.982811
7/17/2020$90.00$29.500Call827544088
(-2)
1.94822
(+0.420195)
0.92745631
7/17/2020$89.00$29.750Call0000
(+0)
1.32546
(-0.039604)
0.9838920
7/17/2020$87.50$31.450Call21322466
(-4)
1.67677
(+0.258569)
0.965836
7/17/2020$86.00$32.650Call0001
(+0)
0.526441
(-0.938229)
1.00
7/17/2020$85.00$33.900Call35032034
(-6)
1.75105
(-0.11796)
0.9720096
7/17/2020$84.00$34.750Call0003
(+3)
1.5564
(-0.025485)
0.9861380
7/17/2020$82.50$36.675Call376104386
(+0)
2.17354
(+0.645621)
0.95644383
7/17/2020$81.00$37.650Call0000
(+0)
1.03625
(-0.589789)
0.9998240
7/17/2020$80.00$38.900Call27310788
(+2)
2.02071
(+0.4898)
0.9755287
7/17/2020$79.00$39.650Call00015
(+10)
1.02055
(-0.423031)
0.9999430
7/17/2020$77.50$41.575Call000342
(-3)
2.37991
(+0.705122)
0.9666790
7/17/2020$76.00$42.750Call3033
(+0)
1.97603
(+0.42589)
0.9879911
7/17/2020$75.00$44.150Call1500491
(-5)
2.61693
(+0.797257)
0.9649564
7/17/2020$74.00$44.650Call0005
(+5)
1.00812
(-0.617785)
0.9999970
7/17/2020$72.50$46.425Call000272
(+0)
2.4928
(+0.619144)
0.9782110
7/17/2020$71.00$47.650Call1106
(+5)
0.939859
(-1.02914)
1.01
7/17/2020$70.00$48.400Call1100324
(-12)
2
7/17/2020$67.50$51.175Call00062
(+0)
2.04085
(+0.016753)
0.9969930
7/17/2020$65.00$53.675Call20082
(+0)
2.22353
(+0.148204)
0.9965512
7/17/2020$60.00$58.675Call1010097
(-5)
2.493750.996953
7/17/2020$55.00$63.650Call00022
(+0)
0.31.00
7/17/2020$50.00$68.600Call00047
(+0)
0
7/17/2020$47.50$71.300Call00016
(+0)
4.039280.9912580
7/17/2020$45.00$73.650Call22018
(+0)
0.9608071.01
7/17/2020$42.50$76.175Call0001
(+0)
3.584130.9982720
7/17/2020$40.00$78.650Call0003
(+0)
0.9519171.00
7/17/2020$37.50$81.225Call00052
(+0)
4.55559
(+1.36431)
0.9960190
7/17/2020$195.00$76.400Put0000
(+0)
1.89275-0.9932530
7/17/2020$190.00$71.425Put0000
(+0)
1.87758
(+1.57758)
-0.9901390
7/17/2020$185.00$66.450Put0000
(+0)
1.85883-0.9870860
7/17/2020$180.00$61.400Put4133
(+3)
1.61969
(+0.660255)
-0.9921734
7/17/2020$175.00$56.375Put0000
(+0)
1.42559
(+0.538127)
-0.995450
7/17/2020$170.00$51.425Put0000
(+0)
1.49822
(+0.573256)
-0.9879620
7/17/2020$165.00$47.450Put0001
(+0)
2.21691
(+1.07571)
-0.907280
7/17/2020$160.00$41.475Put2200
(+0)
1.36649
(+0.494131)
-0.9795422
7/17/2020$155.00$35.350Put111011
(+0)
0.02
7/17/2020$150.00$31.675Put0007
(+0)
1.31095
(+0.68177)
-0.9507020
7/17/2020$149.00$30.700Put0008
(+0)
1.29842
(+0.543101)
-0.9470130
7/17/2020$148.00$29.725Put0000
(+0)
1.28545
(+0.512767)
-0.9433050
7/17/2020$147.00$28.675Put0006
(+0)
1.22027
(+0.437259)
-0.9476290
7/17/2020$146.00$27.750Put0001
(+1)
1.2429
(+0.694075)
-0.9380910
7/17/2020$145.00$26.875Put172030
(-1)
1.30094
(+0.5429)
-0.9240624
7/17/2020$144.00$25.825Put50012
(+0)
1.23481
(+0.534566)
-0.9273632
7/17/2020$143.00$24.775Put0001
(+0)
1.16745
(+0.360433)
-0.9311090
7/17/2020$142.00$23.725Put117418
(+7)
1.09998
(+0.316388)
-0.9352034
7/17/2020$141.00$21.650Put80411
(-1)
0.02
7/17/2020$140.00$21.925Put111445
(+1)
1.13963
(+0.551551)
-0.9096694
7/17/2020$139.00$19.650Put11023
(+2)
0.01
7/17/2020$138.00$20.000Put51420
(-3)
1.09496
(+0.515413)
-0.8968643
7/17/2020$137.00$18.575Put4163214
(+0)
0.829404
(+0.153263)
-0.9474775
7/17/2020$136.00$17.950Put22031
(+14)
0.996834
(+0.32499)
-0.8958652
7/17/2020$135.00$16.775Put35247351
(+17)
0.882476
(+0.226651)
-0.91381923
7/17/2020$134.00$15.775Put3892936
(+0)
0.843051
(+0.167691)
-0.91058311
7/17/2020$133.00$15.200Put20814740196
(+28)
0.98631
(+0.311088)
-0.85819447
7/17/2020$132.00$13.900Put502310155586
(+196)
0.817129
(+0.147831)
-0.88613196
7/17/2020$131.00$12.925Put357106174445
(+17)
0.787501
(+0.126686)
-0.878038118
7/17/2020$130.00$12.200Put8854593222396
(+153)
0.843049
(+0.169353)
-0.84113234
7/17/2020$129.00$11.275Put2168952536
(-64)
0.815804
(+0.13997)
-0.8259984
7/17/2020$128.00$10.775Put870454286323
(+44)
0.91229
(+0.242511)
-0.773695240
7/17/2020$127.00$9.900Put1,702799618523
(+61)
0.897278
(+0.238546)
-0.754266284
7/17/2020$126.00$9.100Put29212459271
(+177)
0.880127
(+0.225647)
-0.728788129
7/17/2020$125.00$7.375Put3,0577799813533
(-74)
0.644095
(-0.016777)
-0.7722523
7/17/2020$124.00$7.550Put1,9441,098616414
(+18)
0.856796
(+0.189843)
-0.672136255
7/17/2020$123.00$7.000Put2,003835927623
(+81)
0.896249
(+0.205273)
-0.633478314
7/17/2020$122.00$6.300Put1,665277167570
(+21)
0.879843
(+0.218945)
-0.601896269
7/17/2020$121.00$5.800Put37857110387
(+31)
0.898202
(+0.211718)
-0.563915127
7/17/2020$120.00$5.100Put2,4919607662812
(+456)
0.87617
(+0.194849)
-0.530455686
7/17/2020$119.00$4.875Put736222364351
(-36)
0.95018
(+0.269165)
-0.491921213
7/17/2020$118.00$3.505Put705259267331
(+30)
0.772125
(+0.089157)
-0.456994220
7/17/2020$117.00$3.350Put31114853916
(+234)
0.831666
(+0.135807)
-0.419118117
7/17/2020$116.00$3.250Put59520732496
(+13)
0.902479
(+0.198807)
-0.38706140
7/17/2020$115.00$2.785Put2,2001,0196532400
(+150)
0.898868
(+0.177414)
-0.351057503
7/17/2020$114.00$2.460Put2068422293
(+7)
0.906439
(+0.187311)
-0.31894382
7/17/2020$113.00$1.960Put28919914755
(-13)
0.861126
(+0.152545)
-0.279092133
7/17/2020$112.00$1.885Put45416327429
(+169)
0.916627
(+0.176015)
-0.257994159
7/17/2020$111.00$1.915Put239477097
(-4)
0.998587
(+0.256413)
-0.24444742
7/17/2020$110.00$1.340Put4,3392,5351,3462782
(+25)
0.917365
(+0.138814)
-0.200077281
7/17/2020$109.00$0.910Put6313462501438
(-167)
0.842526
(+0.02408)
-0.15693967
7/17/2020$108.00$0.905Put1055245241
(+29)
0.902454
(+0.064493)
-0.14770545
7/17/2020$107.00$0.785Put38253165
(+2)
0.925908
(+0.021254)
-0.12972721
7/17/2020$106.00$0.750Put743336452
(-16)
0.97411
(+0.117099)
-0.12025330
7/17/2020$105.00$0.650Put1,3868251621500
(+4)
0.978701
(+0.170462)
-0.105599183
7/17/2020$104.00$0.545Put1081303
(+0)
0.981141
(+0.147567)
-0.0906287
7/17/2020$103.00$0.535Put371616221
(-35)
1.02958
(+0.158505)
-0.08540824
7/17/2020$102.00$0.445Put51306316
(+4)
1.03973
(+0.198349)
-0.0727999
7/17/2020$101.00$0.365Put32255116
(+4)
1.05458
(+0.127476)
-0.06143211
7/17/2020$100.00$0.325Put1,5421,3201393616
(+36)
1.06809
(+0.113276)
-0.05456100
7/17/2020$99.00$0.245Put64540259
(+1)
1.04755
(-0.226282)
-0.0432734
7/17/2020$98.50$0.445Put11033
(+0)
1.23256
(+0.240486)
-0.0629281
7/17/2020$98.00$0.455Put00084
(+4)
1.2662
(+0.215081)
-0.0627030
7/17/2020$97.50$0.000Put601754
(+0)
1.112030.02
7/17/2020$97.00$0.210Put202125
(-1)
1.1139
(+0.082214)
-0.0358891
7/17/2020$96.50$0.235Put220134
(+0)
1.15894-0.037951
7/17/2020$96.00$0.235Put632102
(+0)
1.18384-0.0372843
7/17/2020$95.00$0.190Put542871994
(+38)
1.19406
(+0.117039)
-0.03095926
7/17/2020$94.00$0.175Put2625169
(+0)
1.23071-0.0282024
7/17/2020$93.00$0.145Put550143
(+0)
1.23266
(-0.013425)
-0.0237425
7/17/2020$92.50$0.135Put40294750
(+3)
1.23636
(+0.097846)
-0.02209918
7/17/2020$92.00$0.110Put11101113
(+0)
1.21607-0.0187852
7/17/2020$91.00$0.135Put540148
(-86)
1.30414
(+0.12786)
-0.0210263
7/17/2020$90.00$0.105Put2,070172,0366077
(-223)
1.29513
(+0.091499)
-0.016814112
7/17/2020$89.00$0.000Put0002
(+0)
0.00
7/17/2020$87.50$0.060Put13401377
(+0)
1.32693
(-0.240087)
-0.0100576
7/17/2020$86.00$0.000Put0000
(+0)
0.00
7/17/2020$85.00$0.090Put480603639995
(-12)
1.501
(+0.139808)
-0.0127539
7/17/2020$84.00$0.000Put0000
(+0)
0.00
7/17/2020$82.50$0.045Put180144122
(-2)
1.47741
(-0.024617)
-0.0069526
7/17/2020$81.00$0.020Put0000
(+0)
1.43538-0.0035450
7/17/2020$80.00$0.030Put21084089
(+1)
1.51975
(+0.124178)
-0.00461311
7/17/2020$79.00$0.020Put5320
(+0)
1.51834-0.0032073
7/17/2020$77.50$0.040Put430508
(+0)
1.68025
(+0.181339)
-0.0054833
7/17/2020$76.00$0.015Put0000
(+0)
1.575-0.0022590
7/17/2020$75.00$0.020Put4309083
(-2)
1.6877
(+0.230029)
-0.0028854
7/17/2020$74.00$0.000Put0002
(+0)
0.00
7/17/2020$72.50$0.000Put0004346
(-1)
0.00
7/17/2020$71.00$0.000Put0006
(+0)
0.00
7/17/2020$70.00$0.015Put20901502422
(-2)
1.85118
(+0.177252)
-0.0020319
7/17/2020$67.50$0.035Put200851
(+0)
2.15855
(+0.391748)
-0.0038831
7/17/2020$65.00$0.075Put13323522
(-42)
2.4928
(+0.742297)
-0.0066946
7/17/2020$60.00$0.020Put21921632232
(-3)
2.42391
(+0.470007)
-0.002059
7/17/2020$55.00$0.055Put000659
(+0)
3.00486
(+0.681238)
-0.0041580
7/17/2020$50.00$0.000Put000378
(+0)
0.00
7/17/2020$47.50$0.000Put00014
(+0)
0.00
7/17/2020$45.00$0.010Put000642
(+0)
3.2044
(+0.615175)
-0.0008130
7/17/2020$42.50$0.090Put000273
(+0)
4.17408-0.0046620
7/17/2020$40.00$0.000Put000335
(+0)
0.00
7/17/2020$37.50$0.110Put101626
(+0)
4.78864-0.0048671
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.