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

Option Chains For SQ 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   0.740 0.491 66.84 -6.16
 
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 5.05 6.10 5.85 2.87 38 7  W   64 SQ 2.39 2.88 2.59 0.03 376 426  W  
SQ 4.50 5.15 5.01 1.96 1012 76  W   65 SQ 2.83 3.70 3.05 0.12 1014 3133  W  
SQ 4.45 5.05 4.50 1.18 741 31  W   66 SQ 3.55 3.65 3.60 0.34 767 1284  W  
SQ 3.95 4.55 4.05 0.61 1033 68  W   67 SQ 4.05 4.20 4.15 0.77 554 582  W  
SQ 3.50 3.65 3.55 0.26 528 90  W   68 SQ 4.60 4.75 4.65 1.42 434 478  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 5.60 6.05 5.95 3.76 111 0  W   64 SQ 2.93 4.10 2.98 0.76 34 64  W  
SQ 5.05 5.80 5.40 3.08 102 13  W   65 SQ 3.35 4.05 3.49 1.07 381 325  W  
SQ 4.80 4.95 5.00 2.47 387 14  W   66 SQ 3.90 4.00 3.65 1.46 856 623  W  
SQ 4.35 4.45 4.47 1.94 546 5  W   67 SQ 4.40 4.55 4.56 1.93 421 43  W  
SQ 3.90 4.00 3.99 1.50 273 24  W   68 SQ 4.95 5.10 5.00 2.48 130 92  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 6.25 6.40 6.15 4.64 35 28  S   64 SQ 3.20 3.35 3.20 1.23 77 209  S  
SQ 5.70 6.10 6.10 3.99 100 4470  S   65 SQ 3.55 3.95 3.70 1.57 758 5792  S  
SQ 4.95 5.35 5.20 3.40 1060 35  S   66 SQ 4.00 4.25 3.75 1.97 488 1360  S  
SQ 4.65 4.75 4.90 2.87 824 6  S   67 SQ 4.65 4.80 4.70 2.43 236 57  S  
SQ 4.45 4.60 4.55 2.62 302 1256  S   67.5 SQ 4.90 5.05 5.05 2.68 1571 3215  S  
SQ 4.20 4.30 4.80 2.40 280 46  S   68 SQ 5.20 5.35 5.15 2.95 152 1052  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 6.30 6.75 6.55 5.56 1 0  W   64 SQ 3.35 3.70 3.18 1.49 13 5  W  
SQ 5.75 6.20 5.90 4.92 43 43  W   65 SQ 3.75 4.15 4.23 1.83 32 69  W  
SQ 5.20 5.65 5.46 4.32 5 1  W   66 SQ 4.35 4.50 4.83 2.22 2 26  W  
SQ 4.75 5.15 5.20 3.78 13 1  W   67 SQ 4.85 5.20 4.90 2.65 42 27  W  
SQ 4.30 4.70 4.50 3.28 30 1  W   68 SQ 5.40 5.60 3.15 3.13 0 51  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 5.95 8.90 12.41 6.56 0 5  W   64 SQ 3.65 3.80 4.10 1.60 2 7  W  
SQ 4.40 8.05 6.25 5.92 22 24  W   65 SQ 3.70 4.50 4.20 1.93 23 115  W  
SQ 5.70 5.90 5.85 5.31 37 22  W   66 SQ 4.55 4.75 5.05 2.29 6 9  W  
SQ 4.85 5.45 5.80 4.75 28 21  W   67 SQ 5.05 5.25 5.15 2.69 127 8  W  
SQ 4.40 5.35 5.15 4.22 16 7  W   68 SQ 5.60 5.80 5.45 3.13 8 20  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 5.10 8.45 7.00 7.68 29 28  W   64 SQ 3.45 4.45 3.88 1.60 62 1  W  
SQ 6.50 6.75 7.20 7.02 10 0  W   65 SQ 4.30 4.50 4.47 1.90 8 8  W  
SQ 6.00 6.25 6.65 6.41 8 0  W   66 SQ 4.75 5.00 4.68 2.23 15 30  W  
SQ 5.50 5.70 5.56 5.82 17 0  W   67 SQ 5.30 5.95 5.30 2.60 8 7  W  
SQ 5.05 5.25 5.25 5.27 8 0  W   68 SQ 5.80 6.00 6.27 3.00 3 1  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 7.10 7.20 7.25 9.64 211 1824  S   65 SQ 4.80 4.90 4.85 1.61 7858 3107  S  
SQ 5.85 5.95 6.00 8.07 188 1677  S   67.5 SQ 6.05 6.20 6.07 2.30 141 1597  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 7.90 8.25 8.70 16.63 371 297  S   65 SQ 5.45 5.60 5.56 0.74 80 393  S  
SQ 6.85 6.90 6.90 14.98 47 296  S   67.5 SQ 6.60 6.85 6.29 1.06 72 786  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.