Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531C00055000 | 2024-05-01 11:19AM EDT | 55.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 92 | 98 | 0.00% |
| SQ240531C00060000 | 2024-05-01 1:10PM EDT | 60.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 163 | 8 | 0.00% |
| SQ240531C00063000 | 2024-05-01 10:37AM EDT | 63.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240531C00064000 | 2024-04-24 2:02PM EDT | 64.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SQ240531C00065000 | 2024-05-01 10:15AM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 3 | 0.00% |
| SQ240531C00066000 | 2024-05-01 3:49PM EDT | 66.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 37 | 36 | 0.00% |
| SQ240531C00067000 | 2024-05-01 2:54PM EDT | 67.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 46 | 0.39% |
| SQ240531C00068000 | 2024-05-01 3:29PM EDT | 68.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 1.56% |
| SQ240531C00069000 | 2024-05-01 10:16AM EDT | 69.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| SQ240531C00070000 | 2024-05-01 3:35PM EDT | 70.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 186 | 199 | 3.13% |
| SQ240531C00071000 | 2024-05-01 3:54PM EDT | 71.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 6.25% |
| SQ240531C00072000 | 2024-05-01 11:10AM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SQ240531C00073000 | 2024-05-01 2:54PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 6.25% |
| SQ240531C00074000 | 2024-05-01 12:50PM EDT | 74.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 6.25% |
| SQ240531C00075000 | 2024-05-01 3:32PM EDT | 75.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 12.50% |
| SQ240531C00076000 | 2024-05-01 1:16PM EDT | 76.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| SQ240531C00077000 | 2024-05-01 2:50PM EDT | 77.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 17 | 43 | 12.50% |
| SQ240531C00078000 | 2024-05-01 3:34PM EDT | 78.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 52 | 12.50% |
| SQ240531C00079000 | 2024-05-01 12:41PM EDT | 79.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| SQ240531C00080000 | 2024-05-01 3:39PM EDT | 80.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 95 | 193 | 12.50% |
| SQ240531C00081000 | 2024-05-01 3:04PM EDT | 81.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 12.50% |
| SQ240531C00082000 | 2024-05-01 1:15PM EDT | 82.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 57 | 12.50% |
| SQ240531C00083000 | 2024-05-01 12:01PM EDT | 83.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| SQ240531C00084000 | 2024-05-01 10:40AM EDT | 84.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 40 | 12.50% |
| SQ240531C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 122 | 206 | 25.00% |
| SQ240531C00086000 | 2024-05-01 11:03AM EDT | 86.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SQ240531C00087000 | 2024-05-01 10:22AM EDT | 87.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SQ240531C00088000 | 2024-05-01 1:41PM EDT | 88.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 25.00% |
| SQ240531C00089000 | 2024-05-01 12:34PM EDT | 89.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 49 | 25.00% |
| SQ240531C00090000 | 2024-05-01 1:41PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 543 | 25.00% |
| SQ240531C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 146 | 25.00% |
| SQ240531C00100000 | 2024-05-01 11:56AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| SQ240531C00105000 | 2024-04-30 12:37PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531P00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 21 | 25.00% |
| SQ240531P00050000 | 2024-05-01 3:49PM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 53 | 38 | 25.00% |
| SQ240531P00055000 | 2024-05-01 3:49PM EDT | 55.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 108 | 138 | 12.50% |
| SQ240531P00060000 | 2024-05-01 3:14PM EDT | 60.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 87 | 225 | 12.50% |
| SQ240531P00061000 | 2024-05-01 3:28PM EDT | 61.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| SQ240531P00062000 | 2024-05-01 12:17PM EDT | 62.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 6.25% |
| SQ240531P00063000 | 2024-05-01 3:50PM EDT | 63.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| SQ240531P00064000 | 2024-05-01 1:29PM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| SQ240531P00065000 | 2024-05-01 3:52PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 122 | 3.13% |
| SQ240531P00066000 | 2024-05-01 12:47PM EDT | 66.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 1.56% |
| SQ240531P00067000 | 2024-05-01 3:57PM EDT | 67.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 127 | 125 | 0.00% |
| SQ240531P00068000 | 2024-05-01 2:48PM EDT | 68.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SQ240531P00069000 | 2024-05-01 11:04AM EDT | 69.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| SQ240531P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 0.00% |
| SQ240531P00071000 | 2024-05-01 11:04AM EDT | 71.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| SQ240531P00072000 | 2024-05-01 12:05PM EDT | 72.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SQ240531P00073000 | 2024-05-01 10:39AM EDT | 73.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.00% |
| SQ240531P00074000 | 2024-05-01 10:12AM EDT | 74.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 17 | 135 | 0.00% |
| SQ240531P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 17 | 62 | 0.00% |
| SQ240531P00076000 | 2024-05-01 10:03AM EDT | 76.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SQ240531P00077000 | 2024-04-25 9:43AM EDT | 77.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SQ240531P00078000 | 2024-04-26 10:37AM EDT | 78.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SQ240531P00079000 | 2024-04-30 10:54AM EDT | 79.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| SQ240531P00080000 | 2024-04-29 11:15AM EDT | 80.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SQ240531P00082000 | 2024-04-11 2:47PM EDT | 82.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531P00083000 | 2024-04-19 12:18PM EDT | 83.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 85.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SQ240531P00087000 | 2024-05-01 9:30AM EDT | 87.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240531P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.