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   0.532 0.480 73.14 -0.36
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SQ 2.04 2.10 2.20 1.71 131 42  S   72 SQ 0.89 0.92 0.90 0.55 1426 1072  S  
SQ 1.73 1.81 1.84 1.39 33 745  S   72.5 SQ 1.08 1.12 1.11 0.74 503 4382  S  
SQ 1.46 1.53 1.56 1.11 136 151  S   73 SQ 1.30 1.35 1.27 0.96 533 731  S  
SQ 1.02 1.06 1.04 0.67 709 186  S   74 SQ 1.83 1.90 1.70 1.52 255 1254  S  
SQ 0.67 0.73 0.79 0.37 1023 5043  S   75 SQ 2.47 2.56 2.40 2.22 197 9223  S  
SQ 0.44 0.47 0.47 0.19 424 479  S   76 SQ 2.75 3.65 3.17 3.04 117 1614  S  
 
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 2.95 3.05 3.45 2.93 62 57  W   72 SQ 1.73 1.77 1.64 1.56 56 2458  W  
SQ 2.41 2.46 2.48 2.39 410 73  W   73 SQ 2.17 2.21 2.18 2.01 182 371  W  
SQ 1.94 1.98 1.95 1.91 1133 108  W   74 SQ 2.69 2.73 2.88 2.53 64 519  W  
SQ 1.49 1.70 1.62 1.51 129 254  W   75 SQ 3.25 3.35 3.25 3.13 135 376  W  
SQ 1.19 1.23 1.23 1.17 144 201  W   76 SQ 3.90 4.00 4.15 3.78 14 144  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 5.05 5.60 5.10 3.93 9 20  W   72 SQ 3.95 4.25 3.81 2.05 2 94  W  
SQ 4.85 5.10 4.90 3.38 41 10  W   73 SQ 4.55 5.05 4.55 2.49 29 152  W  
SQ 4.30 4.85 4.80 2.88 10 18  W   74 SQ 5.00 5.30 5.10 2.99 11 47  W  
SQ 4.00 4.40 4.05 2.44 30 50  W   75 SQ 5.55 6.05 5.69 3.53 15 233  W  
SQ 3.50 3.75 4.01 2.05 9 33  W   76 SQ 6.15 6.65 6.20 4.13 4 100  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 5.40 6.00 5.95 4.94 15 0  W   72 SQ 4.35 4.60 4.65 2.29 3 19  W  
SQ 5.25 5.90 5.80 4.37 5 12  W   73 SQ 4.85 5.10 4.87 2.70 6 12  W  
SQ 4.80 5.35 5.22 3.85 0 4  W   74 SQ 5.40 5.65 5.20 3.16 0 23  W  
SQ 4.00 4.60 4.62 3.38 16 15  W   75 SQ 5.95 6.55 5.55 3.67 0 33  W  
SQ 3.60 4.55 4.10 2.95 34 23  W   76 SQ 6.50 6.80 5.75 4.22 0 159  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 6.05 6.10 5.73 120 588  S   72.5 SQ 4.95 5.10 4.92 2.53 34 2795  S  
SQ 4.75 4.90 4.85 4.40 169 1076  S   75 SQ 6.30 6.45 6.25 3.61 52 2237  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 6.95 0.00 7.24 0 0  W   72 SQ 4.70 5.35 4.96 2.26 30 18  W  
SQ 5.70 6.35 6.20 6.64 41 1  W   73 SQ 5.20 5.70 5.42 2.61 1 8  W  
SQ 5.20 5.85 5.88 6.08 1 0  W   74 SQ 5.70 6.20 6.25 2.99 1 15  W  
SQ 4.60 5.50 5.26 5.54 6 18  W   75 SQ 6.25 6.75 6.15 3.41 0 24  W  
SQ 4.45 5.00 4.90 5.04 10 0  W   76 SQ 6.85 7.60 6.86 3.85 0 19  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 5.80 8.85 0.00 8.60 0 0  W   72 SQ 5.10 7.15 5.30 2.09 1 0  W  
SQ 5.60 7.45 0.00 7.98 0 0  W   73 SQ 4.70 5.85 5.76 2.40 10 7  W  
SQ 5.20 7.95 5.95 7.39 87 1  W   74 SQ 5.25 6.70 6.25 2.74 50 10  W  
SQ 4.50 5.60 7.27 6.83 0 1  W   75 SQ 6.05 7.80 6.50 3.10 2 5  W  
SQ 4.10 6.10 0.00 6.30 0 0  W   76 SQ 6.30 8.25 0.00 3.49 0 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 7.40 7.50 7.60 13.33 10 3447  S   72.5 SQ 6.10 6.20 6.17 1.41 252 5220  S  
SQ 6.20 6.35 6.40 11.73 69 4300  S   75 SQ 7.40 7.55 7.40 1.93 72 3399  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.