Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SQ240705C00055000 | 2024-06-18 11:41AM EDT | 55.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 70 | 76 | 0.00% |
| SQ240705C00056000 | 2024-06-18 11:40AM EDT | 56.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SQ240705C00057000 | 2024-05-31 12:37PM EDT | 57.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SQ240705C00058000 | 2024-06-18 12:45PM EDT | 58.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| SQ240705C00059000 | 2024-06-03 9:41AM EDT | 59.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SQ240705C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SQ240705C00061000 | 2024-06-18 2:02PM EDT | 61.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| SQ240705C00062000 | 2024-06-18 12:21PM EDT | 62.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.39% |
| SQ240705C00063000 | 2024-06-18 3:56PM EDT | 63.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 70 | 3.13% |
| SQ240705C00064000 | 2024-06-18 2:43PM EDT | 64.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 51 | 222 | 3.13% |
| SQ240705C00065000 | 2024-06-18 2:43PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 52 | 265 | 6.25% |
| SQ240705C00066000 | 2024-06-18 3:57PM EDT | 66.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 66 | 428 | 6.25% |
| SQ240705C00067000 | 2024-06-18 3:59PM EDT | 67.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 207 | 510 | 12.50% |
| SQ240705C00068000 | 2024-06-18 3:01PM EDT | 68.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 33 | 125 | 12.50% |
| SQ240705C00069000 | 2024-06-18 1:36PM EDT | 69.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 121 | 12.50% |
| SQ240705C00070000 | 2024-06-18 1:02PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| SQ240705C00071000 | 2024-06-18 12:48PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 12.50% |
| SQ240705C00072000 | 2024-06-18 3:12PM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| SQ240705C00073000 | 2024-06-18 2:56PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 25.00% |
| SQ240705C00074000 | 2024-06-17 1:59PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 25.00% |
| SQ240705C00075000 | 2024-06-18 12:05PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| SQ240705C00076000 | 2024-06-17 3:49PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 25.00% |
| SQ240705C00077000 | 2024-06-18 11:04AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| SQ240705C00078000 | 2024-06-18 2:32PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 25.00% |
| SQ240705C00079000 | 2024-06-14 10:05AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| SQ240705C00080000 | 2024-06-18 2:32PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 25.00% |
| SQ240705C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 30 | 25.00% |
| SQ240705C00100000 | 2024-05-31 9:35AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705P00045000 | 2024-06-18 1:07PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| SQ240705P00050000 | 2024-06-18 3:01PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 25.00% |
| SQ240705P00051000 | 2024-06-18 1:09PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| SQ240705P00052000 | 2024-06-18 1:09PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SQ240705P00053000 | 2024-06-18 3:11PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| SQ240705P00054000 | 2024-06-18 1:26PM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| SQ240705P00055000 | 2024-06-18 1:32PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 2,072 | 12.50% |
| SQ240705P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 464 | 12.50% |
| SQ240705P00057000 | 2024-06-18 1:38PM EDT | 57.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 12.50% |
| SQ240705P00058000 | 2024-06-18 3:11PM EDT | 58.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 90 | 6.25% |
| SQ240705P00059000 | 2024-06-18 1:13PM EDT | 59.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 6.25% |
| SQ240705P00060000 | 2024-06-18 3:06PM EDT | 60.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 22 | 142 | 3.13% |
| SQ240705P00061000 | 2024-06-18 2:33PM EDT | 61.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 146 | 1.56% |
| SQ240705P00062000 | 2024-06-18 1:17PM EDT | 62.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| SQ240705P00063000 | 2024-06-18 3:28PM EDT | 63.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| SQ240705P00064000 | 2024-06-18 1:17PM EDT | 64.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 0.00% |
| SQ240705P00065000 | 2024-06-17 1:51PM EDT | 65.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 370 | 358 | 0.00% |
| SQ240705P00066000 | 2024-06-18 1:45PM EDT | 66.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| SQ240705P00067000 | 2024-06-18 11:30AM EDT | 67.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SQ240705P00068000 | 2024-06-17 1:14PM EDT | 68.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| SQ240705P00069000 | 2024-06-11 3:11PM EDT | 69.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240705P00070000 | 2024-06-17 2:46PM EDT | 70.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 58 | 38 | 0.00% |
| SQ240705P00071000 | 2024-06-17 1:07PM EDT | 71.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SQ240705P00072000 | 2024-06-12 3:52PM EDT | 72.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SQ240705P00073000 | 2024-06-07 9:39AM EDT | 73.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SQ240705P00077000 | 2024-06-13 3:35PM EDT | 77.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240705P00080000 | 2024-06-12 1:53PM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.