Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726C00045000 | 2024-06-13 3:04PM EDT | 45.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SQ240726C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240726C00058000 | 2024-06-17 9:43AM EDT | 58.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SQ240726C00059000 | 2024-06-18 1:53PM EDT | 59.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 0.00% |
| SQ240726C00060000 | 2024-06-17 2:15PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| SQ240726C00061000 | 2024-06-18 2:45PM EDT | 61.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240726C00062000 | 2024-06-18 3:32PM EDT | 62.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 57 | 99 | 0.20% |
| SQ240726C00063000 | 2024-06-18 3:52PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 73 | 1.56% |
| SQ240726C00064000 | 2024-06-18 2:03PM EDT | 64.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 3.13% |
| SQ240726C00065000 | 2024-06-18 2:03PM EDT | 65.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 3.13% |
| SQ240726C00066000 | 2024-06-18 1:34PM EDT | 66.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| SQ240726C00067000 | 2024-06-18 2:30PM EDT | 67.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| SQ240726C00068000 | 2024-06-18 2:30PM EDT | 68.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 28 | 164 | 6.25% |
| SQ240726C00069000 | 2024-06-18 3:43PM EDT | 69.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 292 | 217 | 6.25% |
| SQ240726C00070000 | 2024-06-18 3:50PM EDT | 70.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 26 | 149 | 12.50% |
| SQ240726C00071000 | 2024-06-18 2:43PM EDT | 71.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 12.50% |
| SQ240726C00072000 | 2024-06-18 2:03PM EDT | 72.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| SQ240726C00073000 | 2024-06-18 1:36PM EDT | 73.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 12.50% |
| SQ240726C00074000 | 2024-06-17 2:51PM EDT | 74.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| SQ240726C00075000 | 2024-06-18 1:34PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 12.50% |
| SQ240726C00076000 | 2024-06-18 12:17PM EDT | 76.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| SQ240726C00077000 | 2024-06-18 10:13AM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| SQ240726C00080000 | 2024-06-18 10:35AM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| SQ240726C00085000 | 2024-06-12 2:36PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 66 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726P00045000 | 2024-06-18 2:53PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| SQ240726P00050000 | 2024-06-17 12:22PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 12.50% |
| SQ240726P00051000 | 2024-06-18 1:36PM EDT | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SQ240726P00052000 | 2024-06-14 12:30PM EDT | 52.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| SQ240726P00053000 | 2024-06-18 12:15PM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| SQ240726P00054000 | 2024-06-18 3:15PM EDT | 54.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 189 | 235 | 12.50% |
| SQ240726P00055000 | 2024-06-18 3:55PM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 37 | 102 | 12.50% |
| SQ240726P00056000 | 2024-06-18 2:30PM EDT | 56.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| SQ240726P00058000 | 2024-06-18 2:20PM EDT | 58.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| SQ240726P00059000 | 2024-06-18 2:50PM EDT | 59.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 3.13% |
| SQ240726P00060000 | 2024-06-18 12:50PM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 37 | 75 | 3.13% |
| SQ240726P00061000 | 2024-06-18 1:13PM EDT | 61.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 1.56% |
| SQ240726P00062000 | 2024-06-18 3:32PM EDT | 62.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 60 | 76 | 0.00% |
| SQ240726P00063000 | 2024-06-18 2:53PM EDT | 63.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 69 | 88 | 0.00% |
| SQ240726P00064000 | 2024-06-18 12:51PM EDT | 64.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| SQ240726P00065000 | 2024-06-18 9:44AM EDT | 65.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SQ240726P00066000 | 2024-06-14 9:32AM EDT | 66.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SQ240726P00067000 | 2024-06-18 1:13PM EDT | 67.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SQ240726P00069000 | 2024-06-11 1:13PM EDT | 69.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQ240726P00070000 | 2024-06-13 2:26PM EDT | 70.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SQ240726P00071000 | 2024-06-07 1:08PM EDT | 71.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SQ240726P00072000 | 2024-06-13 2:56PM EDT | 72.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SQ240726P00075000 | 2024-06-13 3:39PM EDT | 75.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQ240726P00076000 | 2024-06-14 3:31PM EDT | 76.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQ240726P00080000 | 2024-06-14 12:27PM EDT | 80.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.