Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SQUARE INC (SQ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SQ SQUARE INC   0.918 0.481 74.48 1.69
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 1.27 1.77 1.53 0.00 318 1337  W   73 SQ 0.00 0.03 0.01 0.00 665 1076  W  
SQ 0.22 0.70 0.52 0.00 3616 3906  W   74 SQ 0.01 0.03 0.02 0.00 5354 2629  W  
SQ 0.00 0.03 0.02 0.00 6125 3288  W   75 SQ 0.24 0.78 0.52 0.00 832 1081  W  
SQ 0.00 0.01 0.01 0.00 6370 1311  W   76 SQ 1.35 1.63 1.51 0.00 94 605  W  
SQ 0.00 0.02 0.01 0.00 593 6073  W   77 SQ 2.39 2.73 2.53 0.00 65 269  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 5.15 5.30 5.20 2.71 82 161  W   73 SQ 3.55 3.65 3.50 1.13 278 323  W  
SQ 4.65 4.80 4.73 2.13 267 389  W   74 SQ 4.05 4.20 4.10 1.55 142 309  W  
SQ 4.20 4.35 4.24 1.64 524 623  W   75 SQ 4.60 4.70 4.63 2.05 350 437  W  
SQ 3.70 3.85 3.75 1.23 642 211  W   76 SQ 5.15 5.30 5.25 2.64 43 77  W  
SQ 3.30 3.50 3.31 0.90 532 309  W   77 SQ 5.70 5.85 5.79 3.31 85 116  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 5.55 5.70 5.55 3.76 8 96  W   73 SQ 3.90 4.05 3.60 1.79 6 33  W  
SQ 5.05 5.20 5.10 3.20 30 31  W   74 SQ 4.40 4.50 4.30 2.22 49 86  W  
SQ 4.60 4.70 4.65 2.69 72 65  W   75 SQ 4.90 5.05 5.00 2.70 18 140  W  
SQ 4.15 4.25 4.15 2.24 51 70  W   76 SQ 5.45 5.60 5.35 3.25 140 147  W  
SQ 3.70 3.85 3.75 1.85 15 198  W   77 SQ 6.05 6.20 6.15 3.85 2 71  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 5.90 6.30 6.20 5.07 13 2480  S   72.5 SQ 3.90 4.05 4.07 1.94 44 2727  S  
SQ 5.90 6.00 5.95 4.77 3 84  S   73 SQ 4.15 4.30 4.20 2.13 38 162  S  
SQ 5.40 5.50 5.35 4.20 61 261  S   74 SQ 4.65 4.75 4.35 2.55 6 64  S  
SQ 4.90 5.00 4.94 3.68 363 1366  S   75 SQ 5.15 5.30 5.20 3.00 101 3284  S  
SQ 4.45 4.55 4.55 3.20 37 77  S   76 SQ 5.70 5.85 5.75 3.51 46 60  S  
SQ 4.05 4.15 4.05 2.76 9 130  S   77 SQ 6.30 6.45 6.55 4.06 6 5  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 6.25 6.40 6.65 5.85 1 28  W   73 SQ 4.45 4.60 4.26 2.27 2 21  W  
SQ 5.75 5.90 5.75 5.26 9 51  W   74 SQ 4.95 5.10 4.55 2.65 23 33  W  
SQ 5.25 5.40 5.70 4.72 22 149  W   75 SQ 5.45 5.60 5.55 3.08 19 21  W  
SQ 4.80 4.95 4.85 4.21 0 12  W   76 SQ 6.00 6.15 6.05 3.54 64 19  W  
SQ 4.40 4.55 4.40 3.74 4 15  W   77 SQ 6.55 6.75 8.14 4.05 0 39  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 6.50 6.70 5.72 7.03 0 63  W   73 SQ 4.70 4.80 5.70 2.25 0 35  W  
SQ 6.00 7.15 5.95 6.43 2 192  W   74 SQ 5.15 5.30 5.29 2.61 3 154  W  
SQ 5.55 5.70 5.50 5.86 9 42  W   75 SQ 5.65 5.80 5.45 2.99 1 26  W  
SQ 5.05 5.60 5.06 5.33 3 23  W   76 SQ 6.20 6.35 6.38 3.41 1 12  W  
SQ 4.65 4.80 4.60 4.83 3 9  W   77 SQ 6.80 6.95 8.42 3.87 0 26  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 6.85 7.05 6.90 8.35 1 1  W   73 SQ 4.10 5.05 0.00 2.13 0 0  W  
SQ 6.30 6.50 0.00 7.74 0 0  W   74 SQ 4.80 5.55 5.43 2.44 25 0  W  
SQ 5.85 6.00 6.25 7.15 2 0  W   75 SQ 5.90 6.10 6.05 2.79 1 0  W  
SQ 5.35 5.55 5.73 6.58 3 0  W   76 SQ 6.45 6.65 0.00 3.16 0 0  W  
SQ 4.90 5.10 4.97 6.05 1 0  W   77 SQ 7.00 7.20 6.98 3.57 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 7.80 7.90 7.78 11.81 29 3409  S   72.5 SQ 5.20 5.30 5.25 1.57 1086 5959  S  
SQ 6.50 6.60 6.50 10.20 106 4398  S   75 SQ 6.40 6.55 6.47 2.17 137 3341  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.