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   0.569 0.481 70.42 -1.64
 
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 0.38 0.70 0.35 0.00 534 3177  S   70 SQ 0.01 0.23 0.01 0.00 4982 6550  S  
SQ 0.00 0.01 0.01 0.00 268 149  S   71 SQ 0.05 1.33 0.78 0.00 989 414  S  
SQ 0.00 0.01 0.03 0.00 349 283  S   72 SQ 1.13 3.75 1.78 0.00 1118 2072  S  
SQ 0.00 0.01 0.01 0.00 211 846  S   72.5 SQ 1.62 3.95 2.15 0.00 969 3868  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 3.40 3.50 3.15 3.25 11 10  W   68 SQ 0.95 1.00 1.00 0.73 304 745  W  
SQ 2.73 2.81 2.55 2.58 34 9  W   69 SQ 1.26 1.32 1.36 1.06 487 1796  W  
SQ 2.00 2.23 2.16 2.00 133 48  W   70 SQ 1.67 1.71 1.69 1.48 1226 1207  W  
SQ 1.59 1.68 1.63 1.51 369 187  W   71 SQ 2.04 2.21 2.27 1.99 525 1031  W  
SQ 1.21 1.25 1.17 1.11 497 528  W   72 SQ 2.73 2.78 2.78 2.59 505 2740  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 5.70 5.85 5.48 4.20 2 26  W   68 SQ 3.05 3.30 3.43 1.32 39 101  W  
SQ 5.15 5.30 5.05 3.57 86 10  W   69 SQ 3.30 3.75 3.86 1.69 554 148  W  
SQ 4.65 4.80 4.64 3.01 336 159  W   70 SQ 3.75 4.25 4.35 2.11 120 387  W  
SQ 4.15 4.30 4.21 2.50 20 39  W   71 SQ 4.30 4.80 4.81 2.60 78 93  W  
SQ 3.70 4.20 3.80 2.06 39 45  W   72 SQ 4.85 5.35 5.04 3.16 16 110  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 6.10 6.65 7.60 5.15 0 4  W   68 SQ 3.15 3.70 3.22 1.65 20 40  W  
SQ 5.20 6.15 5.41 4.53 1 3  W   69 SQ 3.60 4.55 4.15 2.01 2 16  W  
SQ 5.05 5.65 5.00 3.95 3 10  W   70 SQ 4.10 5.05 4.75 2.42 22 138  W  
SQ 4.55 5.15 4.95 3.43 2 9  W   71 SQ 4.60 5.15 4.74 2.89 5 21  W  
SQ 4.15 4.70 4.08 2.96 22 21  W   72 SQ 5.15 5.70 5.50 3.40 6 32  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 5.50 5.60 5.55 4.96 135 3967  S   70 SQ 4.80 4.90 4.85 2.53 297 8851  S  
SQ 4.35 4.45 4.38 3.68 505 1472  S   72.5 SQ 6.15 6.25 6.31 3.67 79 2816  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 6.45 7.45 0.00 7.30 0 0  W   68 SQ 4.10 4.60 4.39 1.81 5 40  W  
SQ 6.15 6.90 0.00 6.66 0 0  W   69 SQ 4.55 5.05 4.75 2.12 13 13  W  
SQ 5.40 6.35 10.20 6.06 0 1  W   70 SQ 4.80 5.55 5.28 2.48 2 24  W  
SQ 4.95 5.85 9.95 5.50 0 3  W   71 SQ 5.60 6.00 5.25 2.87 2 18  W  
SQ 4.70 5.40 0.00 4.97 0 0  W   72 SQ 6.10 6.30 5.34 3.29 0 45  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 7.05 7.85 9.14 8.56 0 1  W   68 SQ 4.30 5.45 4.60 1.72 2 7  W  
SQ 6.55 8.55 0.00 7.91 0 0  W   69 SQ 4.70 4.90 4.90 2.01 3 41  W  
SQ 5.95 8.05 6.03 7.30 21 0  W   70 SQ 3.65 6.45 5.32 2.32 26 10  W  
SQ 5.55 7.55 5.55 6.71 1 0  W   71 SQ 5.75 7.75 5.70 2.67 16 4  W  
SQ 3.35 5.65 0.00 6.15 0 0  W   72 SQ 5.95 8.30 6.30 3.05 1 13  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 7.00 7.15 6.85 11.93 60 4605  S   70 SQ 6.00 6.10 6.13 1.53 597 4507  S  
SQ 5.85 5.95 5.55 10.36 33 3445  S   72.5 SQ 7.30 7.45 7.30 2.11 163 5278  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.