Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2024-03-27 11:23AM EDT | 20.00 | 63.10 | 54.30 | 55.00 | 0.00 | - | 2 | 6 | 162.89% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 394.48% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 460.16% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 235.89% |
| SQ240621C00030000 | 2024-04-19 3:33PM EDT | 30.00 | 45.82 | 43.40 | 45.25 | +5.57 | +13.84% | 1 | 627 | 152.83% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 276.90% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 39.45 | 40.25 | 0.00 | - | 1 | 106 | 111.33% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 252.88% |
| SQ240621C00040000 | 2024-04-19 3:55PM EDT | 40.00 | 30.75 | 34.50 | 36.40 | 0.00 | - | 22 | 387 | 116.36% |
| SQ240621C00042500 | 2024-03-04 11:39AM EDT | 42.50 | 36.39 | 36.85 | 38.60 | 0.00 | - | 2 | 244 | 198.07% |
| SQ240621C00045000 | 2024-04-17 3:43PM EDT | 45.00 | 29.45 | 28.80 | 30.50 | 0.00 | - | 30 | 1,076 | 67.77% |
| SQ240621C00047500 | 2024-04-19 12:41PM EDT | 47.50 | 24.00 | 25.40 | 28.15 | 0.00 | - | 6 | 987 | 94.19% |
| SQ240621C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 26.51 | 24.00 | 25.70 | +4.11 | +18.35% | 1 | 1,669 | 64.26% |
| SQ240621C00052500 | 2024-04-19 1:22PM EDT | 52.50 | 19.75 | 22.75 | 23.15 | 0.00 | - | 6 | 699 | 73.44% |
| SQ240621C00055000 | 2024-04-26 2:29PM EDT | 55.00 | 20.67 | 20.40 | 20.90 | +2.24 | +12.15% | 5 | 1,259 | 69.73% |
| SQ240621C00057500 | 2024-04-26 2:30PM EDT | 57.50 | 18.46 | 18.25 | 18.90 | +1.11 | +6.40% | 4 | 918 | 69.09% |
| SQ240621C00060000 | 2024-04-25 9:44AM EDT | 60.00 | 13.97 | 15.45 | 16.65 | 0.00 | - | 1 | 856 | 60.79% |
| SQ240621C00062500 | 2024-04-24 2:31PM EDT | 62.50 | 14.03 | 14.45 | 14.85 | 0.00 | - | 2 | 2,238 | 66.80% |
| SQ240621C00065000 | 2024-04-26 1:41PM EDT | 65.00 | 12.73 | 12.25 | 12.75 | +0.38 | +3.08% | 2 | 1,823 | 61.94% |
| SQ240621C00067500 | 2024-04-25 3:55PM EDT | 67.50 | 9.75 | 10.80 | 11.00 | 0.00 | - | 14 | 1,672 | 61.96% |
| SQ240621C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 9.25 | 9.25 | 9.35 | +1.10 | +13.50% | 77 | 4,636 | 60.64% |
| SQ240621C00072500 | 2024-04-26 3:13PM EDT | 72.50 | 7.78 | 7.80 | 7.90 | +0.88 | +12.75% | 29 | 3,409 | 59.47% |
| SQ240621C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 6.50 | 6.50 | 6.60 | +0.70 | +12.07% | 106 | 4,398 | 58.40% |
| SQ240621C00077500 | 2024-04-26 12:55PM EDT | 77.50 | 5.36 | 5.40 | 5.50 | +1.21 | +29.16% | 100 | 1,437 | 57.85% |
| SQ240621C00080000 | 2024-04-26 2:56PM EDT | 80.00 | 4.38 | 4.45 | 4.55 | +0.46 | +11.73% | 79 | 5,263 | 57.41% |
| SQ240621C00082500 | 2024-04-26 3:57PM EDT | 82.50 | 3.65 | 3.60 | 3.75 | +0.42 | +13.00% | 82 | 2,023 | 56.93% |
| SQ240621C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 2.99 | 2.97 | 3.05 | +0.46 | +18.18% | 66 | 5,722 | 56.84% |
| SQ240621C00087500 | 2024-04-26 3:53PM EDT | 87.50 | 2.42 | 2.24 | 2.48 | +0.38 | +18.63% | 88 | 2,095 | 55.81% |
| SQ240621C00090000 | 2024-04-26 3:51PM EDT | 90.00 | 1.95 | 1.97 | 2.00 | +0.34 | +21.12% | 149 | 5,850 | 56.71% |
| SQ240621C00092500 | 2024-04-26 3:57PM EDT | 92.50 | 1.59 | 1.40 | 1.63 | +0.39 | +32.50% | 88 | 1,384 | 55.59% |
| SQ240621C00095000 | 2024-04-26 3:52PM EDT | 95.00 | 1.29 | 1.30 | 1.33 | +0.19 | +17.27% | 93 | 2,625 | 57.08% |
| SQ240621C00097500 | 2024-04-26 3:44PM EDT | 97.50 | 1.06 | 0.86 | 1.08 | +0.21 | +24.71% | 17 | 1,484 | 55.74% |
| SQ240621C00100000 | 2024-04-26 3:14PM EDT | 100.00 | 0.83 | 0.86 | 0.89 | +0.14 | +20.29% | 41 | 9,379 | 57.67% |
| SQ240621C00105000 | 2024-04-26 3:52PM EDT | 105.00 | 0.58 | 0.57 | 0.59 | +0.13 | +28.89% | 28 | 1,826 | 58.20% |
| SQ240621C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.39 | 0.38 | 0.50 | +0.10 | +34.48% | 870 | 1,890 | 60.35% |
| SQ240621C00115000 | 2024-04-25 3:13PM EDT | 115.00 | 0.20 | 0.20 | 0.27 | 0.00 | - | 19 | 1,465 | 58.50% |
| SQ240621C00120000 | 2024-04-26 1:59PM EDT | 120.00 | 0.18 | 0.16 | 0.19 | +0.05 | +38.46% | 1 | 1,141 | 60.06% |
| SQ240621C00125000 | 2024-04-26 10:23AM EDT | 125.00 | 0.12 | 0.05 | 0.18 | -0.04 | -25.00% | 1 | 914 | 60.45% |
| SQ240621C00130000 | 2024-04-26 3:34PM EDT | 130.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 147 | 7,327 | 62.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 138.28% |
| SQ240621P00022500 | 2024-04-26 9:51AM EDT | 22.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 392 | 118.75% |
| SQ240621P00025000 | 2024-04-25 9:42AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 360 | 104.69% |
| SQ240621P00027500 | 2024-04-15 10:17AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 4,031 | 97.66% |
| SQ240621P00030000 | 2024-04-26 2:26PM EDT | 30.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 2,651 | 96.09% |
| SQ240621P00032500 | 2024-04-10 2:11PM EDT | 32.50 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 4,528 | 94.14% |
| SQ240621P00035000 | 2024-04-26 2:43PM EDT | 35.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 18 | 5,281 | 79.69% |
| SQ240621P00037500 | 2024-04-15 1:57PM EDT | 37.50 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 1,705 | 72.66% |
| SQ240621P00040000 | 2024-04-26 11:58AM EDT | 40.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 1,376 | 72.85% |
| SQ240621P00042500 | 2024-04-26 1:51PM EDT | 42.50 | 0.08 | 0.08 | 0.16 | -0.08 | -50.00% | 5 | 4,100 | 70.51% |
| SQ240621P00045000 | 2024-04-26 11:58AM EDT | 45.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 2 | 5,373 | 67.48% |
| SQ240621P00047500 | 2024-04-26 1:52PM EDT | 47.50 | 0.23 | 0.23 | 0.30 | -0.08 | -25.81% | 4 | 1,886 | 66.60% |
| SQ240621P00050000 | 2024-04-26 12:39PM EDT | 50.00 | 0.41 | 0.36 | 0.48 | -0.13 | -24.07% | 22 | 8,828 | 66.11% |
| SQ240621P00052500 | 2024-04-26 1:22PM EDT | 52.50 | 0.53 | 0.55 | 0.57 | -0.17 | -24.29% | 8 | 5,282 | 63.53% |
| SQ240621P00055000 | 2024-04-26 2:56PM EDT | 55.00 | 0.77 | 0.77 | 0.80 | -0.13 | -14.44% | 54 | 2,209 | 62.01% |
| SQ240621P00057500 | 2024-04-26 3:18PM EDT | 57.50 | 1.07 | 1.07 | 1.10 | -0.23 | -17.69% | 16 | 2,288 | 60.64% |
| SQ240621P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 1.45 | 1.45 | 1.49 | -0.30 | -17.14% | 47 | 7,732 | 59.35% |
| SQ240621P00062500 | 2024-04-26 3:46PM EDT | 62.50 | 1.95 | 1.94 | 1.99 | -0.29 | -12.95% | 38 | 862 | 58.20% |
| SQ240621P00065000 | 2024-04-26 3:13PM EDT | 65.00 | 2.56 | 2.52 | 2.67 | -0.37 | -12.63% | 55 | 3,133 | 57.28% |
| SQ240621P00067500 | 2024-04-26 3:57PM EDT | 67.50 | 3.30 | 3.25 | 3.80 | -0.64 | -16.24% | 44 | 1,554 | 58.06% |
| SQ240621P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 4.25 | 4.15 | 4.25 | -0.43 | -9.19% | 801 | 4,521 | 54.91% |
| SQ240621P00072500 | 2024-04-26 2:27PM EDT | 72.50 | 5.25 | 5.20 | 5.30 | -0.60 | -10.26% | 1,086 | 5,959 | 54.00% |
| SQ240621P00075000 | 2024-04-26 3:08PM EDT | 75.00 | 6.47 | 6.40 | 6.55 | -0.63 | -8.87% | 137 | 3,341 | 53.28% |
| SQ240621P00077500 | 2024-04-26 3:52PM EDT | 77.50 | 7.90 | 7.80 | 7.95 | -1.40 | -15.05% | 29 | 6,858 | 52.73% |
| SQ240621P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 9.40 | 9.25 | 9.50 | -0.85 | -8.29% | 169 | 2,419 | 51.73% |
| SQ240621P00082500 | 2024-04-26 2:27PM EDT | 82.50 | 11.10 | 11.00 | 11.25 | -1.20 | -9.76% | 3 | 1,022 | 51.69% |
| SQ240621P00085000 | 2024-04-26 2:27PM EDT | 85.00 | 12.95 | 12.85 | 13.10 | -1.30 | -9.12% | 2 | 1,299 | 51.39% |
| SQ240621P00087500 | 2024-04-26 11:44AM EDT | 87.50 | 15.20 | 14.80 | 16.90 | -2.19 | -12.59% | 26 | 418 | 60.64% |
| SQ240621P00090000 | 2024-04-26 1:36PM EDT | 90.00 | 16.80 | 16.85 | 17.10 | -1.95 | -10.40% | 5 | 215 | 50.46% |
| SQ240621P00092500 | 2024-04-01 9:42AM EDT | 92.50 | 13.80 | 18.95 | 19.35 | 0.00 | - | 1 | 99 | 50.46% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 21.15 | 22.45 | 0.00 | - | 1 | 303 | 56.62% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 23.50 | 23.90 | 0.00 | - | 7 | 329 | 50.73% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 25.85 | 28.10 | 0.00 | - | 10 | 103 | 66.70% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-04-01 3:07PM EDT | 115.00 | 33.35 | 40.10 | 40.90 | 0.00 | - | 1 | 1 | 63.77% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 292.27% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 298.27% |
© 2024 Yahoo. All rights reserved.