Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00060000 | 2024-05-01 1:28PM EDT | 60.00 | 8.80 | 9.00 | 9.55 | -5.10 | -36.69% | 12 | 14 | 79.57% |
| SQ240524C00061000 | 2024-05-01 1:15PM EDT | 61.00 | 8.00 | 8.40 | 8.65 | -5.22 | -39.49% | 4 | 31 | 77.88% |
| SQ240524C00062000 | 2024-05-01 3:52PM EDT | 62.00 | 7.73 | 7.75 | 7.95 | -2.62 | -25.31% | 2 | 1 | 77.05% |
| SQ240524C00065000 | 2024-05-01 1:34PM EDT | 65.00 | 5.90 | 5.95 | 6.10 | -5.28 | -47.23% | 43 | 43 | 75.02% |
| SQ240524C00066000 | 2024-05-01 2:29PM EDT | 66.00 | 5.46 | 5.40 | 5.65 | -4.09 | -42.83% | 5 | 1 | 75.10% |
| SQ240524C00067000 | 2024-05-01 3:32PM EDT | 67.00 | 5.25 | 5.05 | 5.15 | -4.63 | -46.86% | 12 | 1 | 75.78% |
| SQ240524C00068000 | 2024-05-01 3:52PM EDT | 68.00 | 4.50 | 4.50 | 4.70 | -3.29 | -42.23% | 30 | 1 | 74.93% |
| SQ240524C00070000 | 2024-05-01 3:37PM EDT | 70.00 | 3.90 | 3.75 | 3.90 | -5.14 | -56.86% | 53 | 31 | 75.20% |
| SQ240524C00071000 | 2024-05-01 3:34PM EDT | 71.00 | 3.60 | 3.35 | 3.55 | -4.85 | -57.40% | 2 | 7 | 74.90% |
| SQ240524C00072000 | 2024-05-01 3:50PM EDT | 72.00 | 3.07 | 3.00 | 3.20 | -2.93 | -48.83% | 21 | 6 | 74.56% |
| SQ240524C00073000 | 2024-05-01 1:59PM EDT | 73.00 | 2.72 | 2.67 | 2.82 | -2.98 | -52.28% | 13 | 31 | 73.71% |
| SQ240524C00074000 | 2024-05-01 11:51AM EDT | 74.00 | 2.61 | 2.43 | 2.61 | -2.59 | -49.81% | 3 | 72 | 74.51% |
| SQ240524C00075000 | 2024-05-01 1:14PM EDT | 75.00 | 2.39 | 2.13 | 2.27 | -2.51 | -51.22% | 16 | 144 | 73.41% |
| SQ240524C00076000 | 2024-04-30 3:51PM EDT | 76.00 | 4.45 | 1.79 | 2.01 | 0.00 | - | 10 | 21 | 72.17% |
| SQ240524C00077000 | 2024-05-01 10:22AM EDT | 77.00 | 2.02 | 1.70 | 1.79 | -2.03 | -50.12% | 1 | 27 | 73.10% |
| SQ240524C00078000 | 2024-05-01 12:47PM EDT | 78.00 | 1.55 | 1.53 | 1.72 | -1.85 | -54.41% | 10 | 39 | 74.41% |
| SQ240524C00079000 | 2024-05-01 10:42AM EDT | 79.00 | 1.51 | 1.33 | 1.50 | -2.54 | -62.72% | 3 | 103 | 73.68% |
| SQ240524C00080000 | 2024-05-01 3:20PM EDT | 80.00 | 1.33 | 1.18 | 1.28 | -1.64 | -55.22% | 119 | 548 | 73.10% |
| SQ240524C00081000 | 2024-05-01 1:21PM EDT | 81.00 | 1.17 | 0.92 | 1.12 | -1.55 | -56.99% | 10 | 34 | 71.44% |
| SQ240524C00082000 | 2024-05-01 2:18PM EDT | 82.00 | 0.85 | 0.89 | 1.07 | -1.66 | -66.14% | 1 | 37 | 73.39% |
| SQ240524C00083000 | 2024-05-01 10:06AM EDT | 83.00 | 0.82 | 0.81 | 0.88 | -1.91 | -69.96% | 4 | 53 | 72.85% |
| SQ240524C00084000 | 2024-05-01 11:45AM EDT | 84.00 | 0.83 | 0.68 | 0.78 | -1.15 | -58.08% | 1 | 76 | 72.41% |
| SQ240524C00085000 | 2024-05-01 1:30PM EDT | 85.00 | 0.66 | 0.65 | 0.70 | -1.38 | -67.65% | 49 | 119 | 73.34% |
| SQ240524C00086000 | 2024-04-30 10:00AM EDT | 86.00 | 1.87 | 0.57 | 0.62 | 0.00 | - | 8 | 19 | 73.39% |
| SQ240524C00087000 | 2024-05-01 11:08AM EDT | 87.00 | 0.59 | 0.50 | 0.55 | -1.02 | -63.35% | 8 | 29 | 73.44% |
| SQ240524C00088000 | 2024-05-01 11:42AM EDT | 88.00 | 0.52 | 0.42 | 0.49 | -0.63 | -54.78% | 14 | 13 | 73.19% |
| SQ240524C00089000 | 2024-05-01 11:09AM EDT | 89.00 | 0.45 | 0.37 | 0.44 | -0.72 | -61.54% | 8 | 44 | 73.44% |
| SQ240524C00090000 | 2024-05-01 12:36PM EDT | 90.00 | 0.38 | 0.32 | 0.39 | -0.79 | -67.52% | 11 | 110 | 73.44% |
| SQ240524C00091000 | 2024-05-01 2:21PM EDT | 91.00 | 0.30 | 0.28 | 0.35 | -0.65 | -68.42% | 12 | 18 | 73.63% |
| SQ240524C00092000 | 2024-05-01 12:47PM EDT | 92.00 | 0.30 | 0.25 | 0.30 | -0.52 | -63.41% | 2 | 52 | 73.63% |
| SQ240524C00095000 | 2024-05-01 1:36PM EDT | 95.00 | 0.20 | 0.12 | 0.27 | -0.49 | -71.01% | 2 | 49 | 74.41% |
| SQ240524C00100000 | 2024-05-01 12:04PM EDT | 100.00 | 0.21 | 0.04 | 0.19 | -0.20 | -48.78% | 3 | 245 | 76.17% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.02 | 0.15 | 0.00 | - | 1 | 2 | 80.27% |
| SQ240524C00110000 | 2024-04-23 1:47PM EDT | 110.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 3 | 84.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-05-01 3:09PM EDT | 45.00 | 0.08 | 0.09 | 0.14 | 0.00 | - | 82 | 1 | 80.08% |
| SQ240524P00050000 | 2024-05-01 3:10PM EDT | 50.00 | 0.26 | 0.29 | 0.40 | +0.16 | +160.00% | 34 | 22 | 76.37% |
| SQ240524P00055000 | 2024-05-01 3:10PM EDT | 55.00 | 0.73 | 0.83 | 0.95 | +0.32 | +78.05% | 89 | 105 | 73.54% |
| SQ240524P00060000 | 2024-05-01 3:48PM EDT | 60.00 | 2.02 | 1.89 | 2.14 | +1.03 | +104.04% | 197 | 256 | 71.97% |
| SQ240524P00061000 | 2024-05-01 3:38PM EDT | 61.00 | 2.31 | 2.33 | 2.49 | +1.19 | +106.25% | 29 | 10 | 73.14% |
| SQ240524P00063000 | 2024-05-01 3:38PM EDT | 63.00 | 3.01 | 3.00 | 3.20 | +1.46 | +94.19% | 30 | 78 | 72.05% |
| SQ240524P00064000 | 2024-05-01 10:19AM EDT | 64.00 | 3.18 | 3.45 | 3.60 | +1.46 | +84.88% | 13 | 5 | 72.02% |
| SQ240524P00065000 | 2024-05-01 1:46PM EDT | 65.00 | 4.23 | 3.90 | 4.10 | +2.80 | +195.80% | 32 | 69 | 72.24% |
| SQ240524P00066000 | 2024-05-01 10:05AM EDT | 66.00 | 4.83 | 4.35 | 4.60 | +2.39 | +97.95% | 2 | 26 | 71.97% |
| SQ240524P00067000 | 2024-05-01 3:45PM EDT | 67.00 | 4.90 | 4.90 | 5.10 | +2.12 | +76.26% | 42 | 27 | 71.97% |
| SQ240524P00068000 | 2024-04-30 1:01PM EDT | 68.00 | 3.15 | 5.45 | 5.70 | 0.00 | - | 4 | 51 | 72.22% |
| SQ240524P00069000 | 2024-05-01 3:55PM EDT | 69.00 | 6.15 | 6.00 | 6.15 | +2.65 | +66.25% | 77 | 43 | 70.92% |
| SQ240524P00070000 | 2024-05-01 1:46PM EDT | 70.00 | 7.00 | 6.55 | 6.85 | +3.05 | +77.22% | 10 | 34 | 71.00% |
| SQ240524P00071000 | 2024-04-30 10:52AM EDT | 71.00 | 3.65 | 7.20 | 7.45 | 0.00 | - | 21 | 49 | 70.63% |
| SQ240524P00072000 | 2024-05-01 11:40AM EDT | 72.00 | 8.35 | 7.85 | 8.10 | +3.39 | +68.35% | 1 | 43 | 70.19% |
| SQ240524P00073000 | 2024-05-01 2:38PM EDT | 73.00 | 8.50 | 8.65 | 8.90 | +3.10 | +57.41% | 5 | 20 | 71.68% |
| SQ240524P00074000 | 2024-05-01 9:50AM EDT | 74.00 | 9.54 | 9.30 | 9.65 | +3.59 | +60.34% | 7 | 18 | 71.22% |
| SQ240524P00075000 | 2024-05-01 10:12AM EDT | 75.00 | 11.15 | 10.00 | 10.40 | +4.70 | +72.87% | 1 | 42 | 70.73% |
| SQ240524P00076000 | 2024-04-30 3:33PM EDT | 76.00 | 11.63 | 10.50 | 11.20 | +4.58 | +64.96% | 25 | 84 | 68.46% |
| SQ240524P00077000 | 2024-05-01 2:57PM EDT | 77.00 | 11.00 | 11.55 | 11.80 | +3.14 | +39.95% | 34 | 73 | 68.85% |
| SQ240524P00078000 | 2024-04-26 3:32PM EDT | 78.00 | 7.21 | 12.25 | 12.75 | 0.00 | - | 5 | 19 | 68.90% |
| SQ240524P00079000 | 2024-04-22 2:27PM EDT | 79.00 | 9.54 | 13.15 | 13.50 | 0.00 | - | 1 | 24 | 68.56% |
| SQ240524P00080000 | 2024-04-25 10:01AM EDT | 80.00 | 10.90 | 13.85 | 14.70 | 0.00 | - | 5 | 17 | 70.61% |
| SQ240524P00081000 | 2024-04-22 2:27PM EDT | 81.00 | 10.99 | 14.80 | 15.10 | 0.00 | - | - | 1 | 65.92% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 23.00 | 24.00 | 0.00 | - | 25 | 25 | 72.80% |
© 2024 Yahoo. All rights reserved.