Log in

Square Options Chain (NYSE:SQ)

$61.15
+0.70 (+1.16 %)
(As of 10/22/2019 06:00 AM ET)
Add
Compare
Today's Range
$59.83
Now: $61.15▼
$61.48
50-Day Range
$56.71
MA: $60.73▼
$64.40
52-Week Range
$49.82
Now: $61.15▼
$83.20
Volume5.49 million shs
Average Volume10.16 million shs
Market Capitalization$26.12 billion
P/E Ratio3,057.50
Dividend YieldN/A
Beta3.4

Options Chain

Square (NYSE:SQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$80.00$0.010Call081.00038 (+0.071934)0.005999
10/25/2019$75.00$0.005Call1697 (+28)0.716122 (+0.051876)0.003635
10/25/2019$73.50$0.020Call000.76551 (+0.15518)0.0121
10/25/2019$73.00$0.020Call000.741028 (+0.149083)0.012448
10/25/2019$72.50$0.020Call000.716287 (+0.142887)0.012825
10/25/2019$72.00$0.020Call000.691278 (+0.136691)0.013236
10/25/2019$71.50$0.020Call000.665911 (+0.130358)0.013674
10/25/2019$71.00$0.020Call0160.640254 (+0.123945)0.014155
10/25/2019$70.50$0.020Call086 (+86)0.614266 (+0.101896)0.01468
10/25/2019$70.00$0.015Call6690 (+208)0.565619 (+0.060286)0.012189
10/25/2019$69.50$0.010Call06 (+4)0.512533 (+0.040863)0.009224
10/25/2019$69.00$0.020Call0329 (+148)0.53418 (+0.059798)0.016599
10/25/2019$68.50$0.025Call151275 (+180)0.523569 (+0.061245)0.020612
10/25/2019$68.00$0.030Call3407 (-7)0.509205 (+0.060668)0.024827
10/25/2019$67.50$0.025Call35372 (+189)0.465932 (+0.032733)0.022821
10/25/2019$67.00$0.035Call42321 (+74)0.461067 (+0.037906)0.031004
10/25/2019$66.50$0.045Call28721 (+245)0.449411 (+0.039072)0.039488
10/25/2019$66.00$0.060Call81848 (+11)0.440388 (+0.040202)0.051562
10/25/2019$65.50$0.065Call148309 (+25)0.41219 (+0.025486)0.058415
10/25/2019$65.00$0.085Call1,7713,436 (+1125)0.399352 (+0.013995)0.075402
10/25/2019$64.50$0.115Call1542,074 (+68)0.389226 (+0.014729)0.099285
10/25/2019$64.00$0.160Call3041,531 (+282)0.382197 (+0.011916)0.132315
10/25/2019$63.50$0.215Call311711 (+156)0.371461 (+0.00704)0.171768
10/25/2019$63.00$0.305Call7511,110 (+352)0.369242 (+0.004708)0.227044
10/25/2019$62.50$0.435Call767826 (+337)0.372133 (+0.010086)0.295302
10/25/2019$62.00$0.600Call1,1521,077 (+588)0.37461 (+0.011287)0.370955
10/25/2019$61.50$0.790Call7361,412 (+373)0.371559 (+0.0096)0.450587
10/25/2019$61.00$1.045Call1,621840 (+277)0.378093 (+0.012888)0.533826
10/25/2019$60.50$1.335Call1,011654 (+256)0.382365 (+0.013058)0.614095
10/25/2019$60.00$1.680Call8621,055 (+438)0.393881 (+0.024141)0.6858
10/25/2019$59.50$2.045Call64380 (+263)0.399712 (+0.025438)0.75096
10/25/2019$59.00$2.480Call53226 (+70)0.428174 (+0.047499)0.794924
10/25/2019$58.50$2.910Call6898 (+41)0.444758 (+0.056276)0.835817
10/25/2019$58.00$3.350Call491420.457455 (+0.060157)0.870938
10/25/2019$57.50$3.775Call174 (-1)0.443577 (+0.036976)0.911683
10/25/2019$57.00$4.225Call1165 (-9)0.431272 (+0.005498)0.943163
10/25/2019$56.50$4.725Call2580.473733 (+0.048456)0.947599
10/25/2019$56.00$5.275Call033 (+6)0.582281 (-0.016793)0.929997
10/25/2019$55.50$5.750Call2270.595509 (+0.092131)0.943882
10/25/2019$55.00$6.250Call161 (+1)0.639432 (+0.018851)0.94725
10/25/2019$54.50$6.775Call040.718902 (-0.148802)0.941679
10/25/2019$54.00$7.275Call0110.764302 (-0.065611)0.944714
10/25/2019$53.00$8.200Call183 (+4)0.715163 (+0.143966)0.974389
10/25/2019$52.00$9.225Call010.852632 (-0.016662)0.968693
10/25/2019$51.00$10.225Call10 (-1)0.937757 (-0.306773)0.971232
10/25/2019$50.00$11.200Call0129 (-1)0.951346 (+0.078659)0.980883
10/25/2019$45.00$16.275Call001.60993 (-0.382896)0.971583
10/25/2019$80.00$18.900Put001.22067 (+0.106142)-0.980982
10/25/2019$75.00$13.900Put000.967674 (-0.121206)-0.976665
10/25/2019$73.50$12.375Put000.818362 (-0.519018)-0.984635
10/25/2019$73.00$11.875Put000.792969 (-0.501771)-0.98394
10/25/2019$72.50$11.475Put000.968424 (-0.314446)-0.949497
10/25/2019$72.00$10.800Put000
10/25/2019$71.50$10.375Put000.710344 (-0.264878)-0.982432
10/25/2019$71.00$9.875Put000.682092 (-0.124257)-0.981895
10/25/2019$70.50$9.375Put000.654308 (-0.411802)-0.981185
10/25/2019$70.00$8.850Put018 (+4)0.393881 (-0.291476)-1
10/25/2019$69.50$8.450Put000.742919 (-0.212455)-0.947106
10/25/2019$69.00$7.875Put060.568904 (-0.154494)-0.978768
10/25/2019$68.50$7.450Put000.675905 (+0.045583)-0.942987
10/25/2019$68.00$6.900Put2440.570112 (-0.094164)-0.962659
10/25/2019$67.50$6.400Put0250.535373 (-0.051103)-0.961073
10/25/2019$67.00$5.875Put05 (+1)0.453271 (-0.168036)-0.973685
10/25/2019$66.50$5.500Put076 (+8)0.58615 (+0.043421)-0.910762
10/25/2019$66.00$4.875Put31020.389536 (-0.038106)-0.971136
10/25/2019$65.50$4.450Put058 (+7)0.463397 (-0.033619)-0.92103
10/25/2019$65.00$3.900Put3223 (+22)0.362973 (-0.103429)-0.945441
10/25/2019$64.50$3.425Put2177 (+25)0.358819 (-0.010949)-0.922547
10/25/2019$64.00$2.995Put8616 (+20)0.377036 (+0.005973)-0.87392
10/25/2019$63.50$2.555Put71,220 (-80)0.367661 (+0.011022)-0.83195
10/25/2019$63.00$2.145Put6307 (+48)0.369223 (+0.009098)-0.775573
10/25/2019$62.50$1.765Put21648 (+207)0.363736 (+0.006437)-0.709442
10/25/2019$62.00$1.420Put135500 (+90)0.367661 (+0.011442)-0.633966
10/25/2019$61.50$1.105Put276446 (+20)0.358038 (-0.001573)-0.551859
10/25/2019$61.00$0.875Put527597 (+110)0.372348 (+0.014147)-0.466319
10/25/2019$60.50$0.675Put517465 (+53)0.379215 (+0.014795)-0.384914
10/25/2019$60.00$0.515Put1,0651,077 (+540)0.388559 (+0.023826)-0.312193
10/25/2019$59.50$0.380Put320333 (+134)0.394986 (+0.022062)-0.245584
10/25/2019$59.00$0.290Put276349 (+82)0.408068 (+0.031401)-0.194006
10/25/2019$58.50$0.210Put286269 (+64)0.416007 (+0.034521)-0.147498
10/25/2019$58.00$0.165Put245451 (+36)0.437756 (+0.043902)-0.117082
10/25/2019$57.50$0.125Put40387 (+226)0.449334 (+0.05132)-0.090583
10/25/2019$57.00$0.100Put65366 (+38)0.473693 (+0.064214)-0.071926
10/25/2019$56.50$0.080Put52124 (+2)0.491623 (+0.070405)-0.056993
10/25/2019$56.00$0.060Put1873 (-10)0.501818 (+0.075151)-0.043464
10/25/2019$55.50$0.050Put11175 (+8)0.527772 (+0.085086)-0.035602
10/25/2019$55.00$0.040Put120198 (+31)0.551113 (+0.09778)-0.028112
10/25/2019$54.50$0.035Put14185 (+21)0.577571 (+0.111805)-0.024802
10/25/2019$54.00$0.020Put6076 (+5)0.563862 (+0.088758)-0.015137
10/25/2019$53.00$0.025Put01030.656247 (+0.156325)-0.01612
10/25/2019$52.00$0.015Put0250.689788 (+0.157529)-0.009863
10/25/2019$51.00$0.020Put020.790992 (+0.21274)-0.010786
10/25/2019$50.00$0.015Put102000.834731 (+0.273431)-0.008504
10/25/2019$45.00$0.005Put0191.0975 (+0.249211)-0.002654
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Featured Article: What is Blockchain?
Receive Analysts' Upgrades and Downgrades Daily

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.

Yahoo Gemini Pixel