Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628C00060000 | 2024-05-22 11:44AM EDT | 60.00 | 9.19 | 8.35 | 8.85 | -4.56 | -33.16% | 24 | 5 | 52.03% |
| SQ240628C00061000 | 2024-05-22 9:51AM EDT | 61.00 | 8.63 | 7.70 | 8.75 | -3.92 | -31.24% | 1 | 3 | 53.32% |
| SQ240628C00065000 | 2024-05-22 3:19PM EDT | 65.00 | 4.85 | 4.90 | 5.10 | -2.56 | -34.55% | 110 | 4 | 45.46% |
| SQ240628C00067000 | 2024-05-22 3:34PM EDT | 67.00 | 3.85 | 3.80 | 3.95 | -3.90 | -50.32% | 41 | 1 | 44.31% |
| SQ240628C00068000 | 2024-05-22 3:50PM EDT | 68.00 | 3.50 | 3.30 | 3.50 | -2.01 | -36.48% | 39 | 1 | 44.48% |
| SQ240628C00069000 | 2024-05-22 3:37PM EDT | 69.00 | 2.96 | 2.76 | 3.05 | -1.94 | -39.59% | 14 | 8 | 44.19% |
| SQ240628C00070000 | 2024-05-22 3:04PM EDT | 70.00 | 2.53 | 2.49 | 2.62 | -1.67 | -39.76% | 112 | 30 | 43.63% |
| SQ240628C00071000 | 2024-05-22 1:27PM EDT | 71.00 | 2.44 | 2.14 | 2.27 | -1.81 | -42.59% | 237 | 300 | 43.58% |
| SQ240628C00072000 | 2024-05-22 2:21PM EDT | 72.00 | 1.89 | 1.33 | 1.96 | -1.46 | -43.58% | 116 | 159 | 43.56% |
| SQ240628C00073000 | 2024-05-22 2:11PM EDT | 73.00 | 1.63 | 1.52 | 1.66 | -1.57 | -49.06% | 36 | 85 | 43.21% |
| SQ240628C00074000 | 2024-05-20 3:55PM EDT | 74.00 | 3.70 | 1.17 | 1.44 | 0.00 | - | 14 | 271 | 43.48% |
| SQ240628C00075000 | 2024-05-22 2:32PM EDT | 75.00 | 1.22 | 1.02 | 1.22 | -1.02 | -45.54% | 20 | 40 | 43.36% |
| SQ240628C00076000 | 2024-05-22 2:34PM EDT | 76.00 | 0.98 | 0.81 | 1.05 | -1.04 | -51.49% | 28 | 28 | 43.60% |
| SQ240628C00077000 | 2024-05-22 2:33PM EDT | 77.00 | 0.85 | 0.81 | 0.92 | -0.92 | -51.98% | 3 | 12 | 44.17% |
| SQ240628C00078000 | 2024-05-22 3:52PM EDT | 78.00 | 0.71 | 0.69 | 0.76 | -0.74 | -51.03% | 8 | 102 | 43.85% |
| SQ240628C00079000 | 2024-05-21 12:00PM EDT | 79.00 | 0.72 | 0.54 | 0.66 | -0.47 | -39.50% | 1 | 10 | 44.29% |
| SQ240628C00080000 | 2024-05-22 3:26PM EDT | 80.00 | 0.45 | 0.49 | 0.56 | -0.67 | -59.82% | 226 | 63 | 44.43% |
| SQ240628C00081000 | 2024-05-22 12:56PM EDT | 81.00 | 0.44 | 0.33 | 0.48 | -0.51 | -53.68% | 57 | 216 | 44.68% |
| SQ240628C00082000 | 2024-05-22 10:52AM EDT | 82.00 | 0.46 | 0.37 | 0.45 | -0.26 | -36.11% | 15 | 43 | 46.00% |
| SQ240628C00083000 | 2024-05-22 3:31PM EDT | 83.00 | 0.36 | 0.31 | 0.40 | -0.25 | -40.98% | 4 | 30 | 46.68% |
| SQ240628C00085000 | 2024-05-22 3:55PM EDT | 85.00 | 0.27 | 0.23 | 0.27 | -0.19 | -41.30% | 17 | 40 | 46.29% |
| SQ240628C00090000 | 2024-05-21 3:37PM EDT | 90.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 22 | 51.66% |
| SQ240628C00095000 | 2024-05-15 3:27PM EDT | 95.00 | 0.17 | 0.02 | 0.21 | 0.00 | - | - | 12 | 53.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00050000 | 2024-05-22 1:40PM EDT | 50.00 | 0.17 | 0.06 | 0.19 | +0.08 | +88.89% | 7 | 1 | 51.17% |
| SQ240628P00055000 | 2024-05-22 10:07AM EDT | 55.00 | 0.35 | 0.32 | 0.37 | +0.21 | +150.00% | 8 | 37 | 47.02% |
| SQ240628P00059000 | 2024-05-22 3:43PM EDT | 59.00 | 0.76 | 0.71 | 0.78 | +0.41 | +117.14% | 40 | 55 | 43.26% |
| SQ240628P00060000 | 2024-05-22 3:50PM EDT | 60.00 | 0.91 | 0.88 | 0.94 | +0.40 | +78.43% | 46 | 42 | 42.51% |
| SQ240628P00061000 | 2024-05-22 12:57PM EDT | 61.00 | 0.82 | 0.87 | 1.25 | +0.29 | +54.72% | 14 | 38 | 43.70% |
| SQ240628P00062000 | 2024-05-22 2:21PM EDT | 62.00 | 1.37 | 1.12 | 1.36 | +0.72 | +110.77% | 28 | 79 | 41.21% |
| SQ240628P00063000 | 2024-05-22 2:21PM EDT | 63.00 | 1.63 | 1.55 | 1.80 | +0.88 | +117.33% | 29 | 121 | 43.02% |
| SQ240628P00064000 | 2024-05-22 2:21PM EDT | 64.00 | 1.95 | 1.85 | 2.46 | +0.85 | +77.27% | 17 | 32 | 46.88% |
| SQ240628P00065000 | 2024-05-22 3:37PM EDT | 65.00 | 2.40 | 2.08 | 2.47 | +1.15 | +92.00% | 27 | 114 | 41.87% |
| SQ240628P00066000 | 2024-05-22 3:31PM EDT | 66.00 | 2.68 | 2.62 | 2.73 | +1.28 | +91.43% | 26 | 33 | 39.67% |
| SQ240628P00067000 | 2024-05-22 3:55PM EDT | 67.00 | 3.20 | 3.05 | 3.20 | +1.48 | +86.05% | 62 | 27 | 39.50% |
| SQ240628P00068000 | 2024-05-22 2:18PM EDT | 68.00 | 3.55 | 3.55 | 3.70 | +1.32 | +59.19% | 7 | 14 | 39.11% |
| SQ240628P00069000 | 2024-05-22 3:26PM EDT | 69.00 | 4.30 | 4.10 | 4.25 | +1.63 | +61.05% | 6 | 2 | 38.77% |
| SQ240628P00070000 | 2024-05-22 12:32PM EDT | 70.00 | 5.00 | 4.70 | 5.35 | +1.95 | +63.93% | 47 | 305 | 44.48% |
| SQ240628P00071000 | 2024-05-22 2:02PM EDT | 71.00 | 5.30 | 5.35 | 5.55 | +1.62 | +44.02% | 3 | 5 | 38.87% |
| SQ240628P00072000 | 2024-05-22 3:46PM EDT | 72.00 | 6.25 | 6.00 | 6.60 | +3.24 | +107.64% | 28 | 37 | 43.31% |
| SQ240628P00073000 | 2024-05-22 3:19PM EDT | 73.00 | 7.09 | 6.40 | 7.75 | +2.38 | +50.53% | 4 | 58 | 48.85% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 7.30 | 8.45 | 0.00 | - | 1 | 1 | 48.32% |
| SQ240628P00075000 | 2024-05-21 10:38AM EDT | 75.00 | 5.71 | 8.15 | 8.60 | 0.00 | - | 2 | 6 | 39.01% |
| SQ240628P00076000 | 2024-05-22 9:57AM EDT | 76.00 | 8.55 | 9.05 | 9.90 | +1.43 | +20.08% | 20 | 11 | 46.61% |
| SQ240628P00079000 | 2024-05-22 12:10PM EDT | 79.00 | 10.51 | 10.90 | 13.10 | +2.80 | +36.32% | 1 | 34 | 58.03% |
| SQ240628P00080000 | 2024-05-21 9:49AM EDT | 80.00 | 8.70 | 12.35 | 13.80 | 0.00 | - | 2 | 62 | 55.66% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 16.50 | 19.40 | 0.00 | - | 20 | 40 | 77.83% |
© 2024 Yahoo. All rights reserved.