Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-04-30 1:11PM EDT | 50.00 | 23.05 | 16.65 | 17.85 | 0.00 | - | 1 | 6 | 123.24% |
| SQ240510C00055000 | 2024-05-01 1:33PM EDT | 55.00 | 12.15 | 11.40 | 13.70 | -7.77 | -39.01% | 49 | 3 | 105.86% |
| SQ240510C00060000 | 2024-05-01 2:42PM EDT | 60.00 | 9.00 | 7.40 | 9.85 | -2.82 | -23.86% | 50 | 1 | 104.88% |
| SQ240510C00063000 | 2024-05-01 3:15PM EDT | 63.00 | 7.38 | 6.50 | 6.95 | -5.22 | -41.43% | 2 | 7 | 106.30% |
| SQ240510C00065000 | 2024-05-01 3:39PM EDT | 65.00 | 5.40 | 5.05 | 5.80 | -5.48 | -50.37% | 102 | 13 | 102.25% |
| SQ240510C00066000 | 2024-05-01 3:40PM EDT | 66.00 | 5.00 | 4.80 | 4.95 | -3.85 | -43.50% | 387 | 14 | 101.42% |
| SQ240510C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 4.47 | 4.35 | 4.45 | -4.33 | -49.20% | 546 | 5 | 101.49% |
| SQ240510C00068000 | 2024-05-01 3:58PM EDT | 68.00 | 3.99 | 3.90 | 4.00 | -3.61 | -47.50% | 273 | 24 | 101.32% |
| SQ240510C00069000 | 2024-05-01 3:58PM EDT | 69.00 | 3.56 | 3.50 | 3.60 | -4.59 | -56.32% | 126 | 13 | 101.56% |
| SQ240510C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 3.20 | 2.82 | 3.25 | -3.47 | -52.02% | 2,048 | 75 | 98.34% |
| SQ240510C00071000 | 2024-05-01 3:41PM EDT | 71.00 | 2.75 | 2.59 | 2.95 | -3.35 | -54.92% | 68 | 125 | 100.15% |
| SQ240510C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 2.46 | 2.26 | 2.53 | -2.89 | -54.02% | 122 | 156 | 98.63% |
| SQ240510C00073000 | 2024-05-01 3:53PM EDT | 73.00 | 2.16 | 1.84 | 2.21 | -2.94 | -57.65% | 100 | 125 | 96.39% |
| SQ240510C00074000 | 2024-05-01 3:54PM EDT | 74.00 | 1.91 | 1.68 | 2.16 | -2.74 | -58.92% | 60 | 264 | 100.20% |
| SQ240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.70 | 1.60 | 1.92 | -2.55 | -60.00% | 875 | 353 | 102.10% |
| SQ240510C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.47 | 1.40 | 1.49 | -2.28 | -60.80% | 234 | 451 | 99.12% |
| SQ240510C00077000 | 2024-05-01 3:49PM EDT | 77.00 | 1.25 | 1.03 | 1.52 | -2.18 | -63.56% | 461 | 367 | 99.51% |
| SQ240510C00078000 | 2024-05-01 3:03PM EDT | 78.00 | 1.19 | 0.84 | 1.12 | -1.96 | -62.22% | 429 | 190 | 95.12% |
| SQ240510C00079000 | 2024-05-01 3:47PM EDT | 79.00 | 0.94 | 0.71 | 0.97 | -1.84 | -66.19% | 3,874 | 322 | 94.92% |
| SQ240510C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 0.84 | 0.79 | 0.85 | -1.61 | -65.71% | 711 | 394 | 98.78% |
| SQ240510C00081000 | 2024-05-01 3:28PM EDT | 81.00 | 0.76 | 0.67 | 0.73 | -1.41 | -64.98% | 677 | 1,594 | 98.44% |
| SQ240510C00082000 | 2024-05-01 3:21PM EDT | 82.00 | 0.61 | 0.40 | 0.86 | -1.33 | -68.56% | 218 | 194 | 99.61% |
| SQ240510C00083000 | 2024-05-01 3:28PM EDT | 83.00 | 0.61 | 0.51 | 0.55 | -1.10 | -64.33% | 532 | 113 | 99.02% |
| SQ240510C00084000 | 2024-05-01 3:26PM EDT | 84.00 | 0.47 | 0.45 | 0.48 | -1.00 | -68.03% | 422 | 88 | 99.51% |
| SQ240510C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.40 | 0.39 | 0.42 | -0.89 | -68.99% | 241 | 651 | 99.90% |
| SQ240510C00086000 | 2024-05-01 2:49PM EDT | 86.00 | 0.35 | 0.14 | 0.37 | -0.95 | -73.08% | 191 | 173 | 93.55% |
| SQ240510C00087000 | 2024-05-01 3:58PM EDT | 87.00 | 0.30 | 0.30 | 0.32 | -0.67 | -69.07% | 75 | 38 | 100.88% |
| SQ240510C00088000 | 2024-05-01 3:13PM EDT | 88.00 | 0.29 | 0.25 | 0.28 | -0.53 | -64.63% | 62 | 97 | 100.78% |
| SQ240510C00089000 | 2024-05-01 3:56PM EDT | 89.00 | 0.23 | 0.21 | 0.25 | -0.48 | -67.61% | 66 | 82 | 101.17% |
| SQ240510C00090000 | 2024-05-01 3:15PM EDT | 90.00 | 0.22 | 0.17 | 0.23 | -0.40 | -64.52% | 51 | 434 | 101.56% |
| SQ240510C00091000 | 2024-05-01 2:44PM EDT | 91.00 | 0.20 | 0.13 | 0.21 | -0.35 | -63.64% | 21 | 54 | 101.56% |
| SQ240510C00092000 | 2024-05-01 2:29PM EDT | 92.00 | 0.17 | 0.13 | 0.20 | -0.32 | -65.31% | 1 | 64 | 103.91% |
| SQ240510C00093000 | 2024-05-01 3:43PM EDT | 93.00 | 0.12 | 0.06 | 0.17 | -0.27 | -69.23% | 1 | 355 | 100.39% |
| SQ240510C00094000 | 2024-04-30 11:57AM EDT | 94.00 | 0.39 | 0.05 | 0.17 | 0.00 | - | 10 | 44 | 102.34% |
| SQ240510C00095000 | 2024-05-01 1:14PM EDT | 95.00 | 0.08 | 0.04 | 0.16 | -0.23 | -74.19% | 5 | 387 | 103.52% |
| SQ240510C00096000 | 2024-04-30 3:18PM EDT | 96.00 | 0.15 | 0.04 | 0.15 | -0.13 | -46.43% | 2 | 66 | 105.08% |
| SQ240510C00100000 | 2024-05-01 10:16AM EDT | 100.00 | 0.02 | 0.02 | 0.13 | -0.17 | -89.47% | 2 | 84 | 110.94% |
| SQ240510C00105000 | 2024-04-29 2:45PM EDT | 105.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 14 | 46 | 109.38% |
| SQ240510C00110000 | 2024-04-22 12:52PM EDT | 110.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 114 | 110.94% |
| SQ240510C00115000 | 2024-05-01 11:03AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 220 | 114.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-01 2:23PM EDT | 45.00 | 0.05 | 0.02 | 0.07 | +0.04 | +400.00% | 99 | 4 | 107.81% |
| SQ240510P00050000 | 2024-05-01 1:40PM EDT | 50.00 | 0.11 | 0.11 | 0.22 | +0.07 | +175.00% | 142 | 29 | 101.37% |
| SQ240510P00055000 | 2024-05-01 3:52PM EDT | 55.00 | 0.60 | 0.58 | 0.62 | +0.42 | +233.33% | 402 | 209 | 100.59% |
| SQ240510P00060000 | 2024-05-01 3:49PM EDT | 60.00 | 1.56 | 1.57 | 1.84 | +0.98 | +168.97% | 907 | 998 | 102.54% |
| SQ240510P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 1.90 | 1.67 | 2.14 | +1.14 | +150.00% | 88 | 138 | 99.56% |
| SQ240510P00062000 | 2024-05-01 3:44PM EDT | 62.00 | 2.23 | 2.08 | 2.47 | +1.30 | +139.78% | 43 | 307 | 100.44% |
| SQ240510P00063000 | 2024-05-01 3:41PM EDT | 63.00 | 2.56 | 2.48 | 2.84 | +1.43 | +126.55% | 111 | 170 | 100.68% |
| SQ240510P00064000 | 2024-05-01 3:49PM EDT | 64.00 | 2.98 | 2.93 | 4.10 | +1.60 | +115.94% | 34 | 64 | 111.33% |
| SQ240510P00065000 | 2024-05-01 3:52PM EDT | 65.00 | 3.49 | 3.35 | 4.05 | +1.89 | +118.12% | 381 | 325 | 104.93% |
| SQ240510P00066000 | 2024-05-01 3:33PM EDT | 66.00 | 3.65 | 3.90 | 4.00 | +1.65 | +82.50% | 856 | 623 | 99.46% |
| SQ240510P00067000 | 2024-05-01 3:55PM EDT | 67.00 | 4.56 | 4.40 | 4.55 | +2.43 | +114.08% | 421 | 43 | 99.56% |
| SQ240510P00068000 | 2024-05-01 3:57PM EDT | 68.00 | 5.00 | 4.95 | 5.10 | +2.30 | +85.19% | 130 | 92 | 99.41% |
| SQ240510P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 5.54 | 5.55 | 5.70 | +2.44 | +78.71% | 100 | 46 | 99.61% |
| SQ240510P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 5.98 | 5.85 | 7.10 | +2.58 | +75.88% | 27 | 253 | 104.79% |
| SQ240510P00071000 | 2024-05-01 3:32PM EDT | 71.00 | 6.45 | 6.70 | 7.90 | +2.45 | +61.25% | 34 | 72 | 108.84% |
| SQ240510P00072000 | 2024-05-01 3:03PM EDT | 72.00 | 6.80 | 7.35 | 7.90 | +2.40 | +54.55% | 71 | 63 | 100.32% |
| SQ240510P00073000 | 2024-05-01 2:44PM EDT | 73.00 | 7.76 | 8.05 | 8.30 | +2.85 | +58.04% | 35 | 133 | 96.14% |
| SQ240510P00074000 | 2024-05-01 3:38PM EDT | 74.00 | 8.96 | 8.80 | 10.00 | +3.48 | +63.50% | 52 | 267 | 108.40% |
| SQ240510P00075000 | 2024-05-01 3:30PM EDT | 75.00 | 9.15 | 9.55 | 10.90 | +3.15 | +52.50% | 74 | 500 | 110.21% |
| SQ240510P00076000 | 2024-05-01 3:38PM EDT | 76.00 | 10.69 | 9.60 | 11.70 | +4.79 | +81.19% | 22 | 612 | 100.39% |
| SQ240510P00077000 | 2024-04-30 2:06PM EDT | 77.00 | 12.06 | 10.15 | 11.40 | +4.86 | +67.50% | 25 | 348 | 77.05% |
| SQ240510P00078000 | 2024-05-01 3:35PM EDT | 78.00 | 11.80 | 11.95 | 12.85 | +4.05 | +52.26% | 4 | 51 | 103.61% |
| SQ240510P00079000 | 2024-04-29 11:56AM EDT | 79.00 | 6.75 | 12.70 | 13.20 | 0.00 | - | 7 | 25 | 93.07% |
| SQ240510P00080000 | 2024-05-01 2:46PM EDT | 80.00 | 13.28 | 13.20 | 14.00 | +4.08 | +44.35% | 17 | 18 | 82.62% |
| SQ240510P00081000 | 2024-04-30 3:54PM EDT | 81.00 | 13.30 | 13.50 | 15.95 | +3.42 | +34.62% | 2 | 18 | 92.58% |
| SQ240510P00082000 | 2024-04-30 9:32AM EDT | 82.00 | 9.30 | 15.45 | 16.10 | 0.00 | - | 6 | 13 | 99.02% |
| SQ240510P00083000 | 2024-04-30 9:32AM EDT | 83.00 | 10.04 | 16.05 | 17.85 | 0.00 | - | 1 | 20 | 110.64% |
| SQ240510P00084000 | 2024-04-03 3:58PM EDT | 84.00 | 8.55 | 17.25 | 18.75 | 0.00 | - | 1 | 3 | 116.80% |
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 11.89 | 18.15 | 18.75 | 0.00 | - | 3 | 14 | 92.68% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 18.95 | 21.75 | 0.00 | - | - | 7 | 138.57% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 19.15 | 21.00 | 0.00 | - | - | 1 | 128.71% |
| SQ240510P00088000 | 2024-04-01 10:18AM EDT | 88.00 | 10.15 | 21.55 | 22.55 | 0.00 | - | - | 1 | 134.67% |
| SQ240510P00090000 | 2024-04-01 10:01AM EDT | 90.00 | 11.10 | 23.45 | 24.35 | 0.00 | - | - | 10 | 135.25% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 24.30 | 26.45 | 0.00 | - | - | 5 | 159.18% |
© 2024 Yahoo. All rights reserved.