Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00035000 | 2024-01-16 12:38PM EDT | 35.00 | 32.55 | 36.05 | 36.70 | 0.00 | - | - | 6 | 0.00% |
| SQ240920C00037500 | 2024-02-20 11:30AM EDT | 37.50 | 30.00 | 46.80 | 48.95 | 0.00 | - | 5 | 11 | 196.56% |
| SQ240920C00040000 | 2024-04-26 11:26AM EDT | 40.00 | 35.80 | 34.00 | 36.35 | +2.16 | +6.42% | 1 | 22 | 66.21% |
| SQ240920C00042500 | 2024-04-19 3:47PM EDT | 42.50 | 29.60 | 32.40 | 34.10 | 0.00 | - | 7 | 16 | 70.92% |
| SQ240920C00045000 | 2024-04-15 2:38PM EDT | 45.00 | 31.40 | 31.35 | 31.85 | 0.00 | - | 7 | 37 | 76.27% |
| SQ240920C00047500 | 2024-04-10 1:50PM EDT | 47.50 | 29.97 | 28.95 | 29.55 | -2.80 | -8.54% | 5 | 72 | 71.70% |
| SQ240920C00050000 | 2024-04-22 10:58AM EDT | 50.00 | 23.67 | 27.05 | 27.50 | 0.00 | - | 3 | 59 | 70.96% |
| SQ240920C00055000 | 2024-04-25 10:01AM EDT | 55.00 | 20.30 | 22.15 | 23.35 | 0.00 | - | 1 | 286 | 62.99% |
| SQ240920C00057500 | 2024-04-25 12:55PM EDT | 57.50 | 19.70 | 20.95 | 21.45 | 0.00 | - | 1 | 171 | 64.36% |
| SQ240920C00060000 | 2024-04-25 1:17PM EDT | 60.00 | 19.18 | 18.45 | 19.55 | +1.37 | +7.69% | 1 | 624 | 60.28% |
| SQ240920C00062500 | 2024-04-25 3:38PM EDT | 62.50 | 16.53 | 17.30 | 17.90 | 0.00 | - | 1 | 171 | 61.34% |
| SQ240920C00065000 | 2024-04-25 11:19AM EDT | 65.00 | 14.06 | 15.90 | 16.25 | 0.00 | - | 45 | 1,213 | 60.90% |
| SQ240920C00067500 | 2024-04-26 1:54PM EDT | 67.50 | 14.60 | 14.40 | 14.65 | +1.98 | +15.69% | 5 | 812 | 59.78% |
| SQ240920C00070000 | 2024-04-26 10:54AM EDT | 70.00 | 13.32 | 12.50 | 13.25 | +1.32 | +11.00% | 5 | 1,108 | 57.65% |
| SQ240920C00072500 | 2024-04-26 10:57AM EDT | 72.50 | 11.90 | 11.60 | 11.80 | +1.16 | +10.80% | 2 | 468 | 57.73% |
| SQ240920C00075000 | 2024-04-26 3:39PM EDT | 75.00 | 10.40 | 10.40 | 10.55 | +0.80 | +8.33% | 74 | 1,564 | 57.02% |
| SQ240920C00077500 | 2024-04-26 3:33PM EDT | 77.50 | 9.33 | 9.30 | 9.40 | +0.93 | +11.07% | 48 | 408 | 56.40% |
| SQ240920C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 8.25 | 8.25 | 8.40 | +0.75 | +10.00% | 21 | 1,654 | 55.86% |
| SQ240920C00082500 | 2024-04-26 2:02PM EDT | 82.50 | 7.45 | 7.35 | 7.50 | +0.85 | +12.88% | 17 | 1,694 | 55.54% |
| SQ240920C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 6.65 | 6.50 | 6.65 | +1.16 | +21.13% | 7 | 1,082 | 55.08% |
| SQ240920C00087500 | 2024-04-26 3:15PM EDT | 87.50 | 5.75 | 5.55 | 5.90 | +0.25 | +4.55% | 8 | 1,234 | 54.19% |
| SQ240920C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 5.15 | 5.10 | 5.20 | +0.55 | +11.96% | 35 | 1,250 | 54.44% |
| SQ240920C00092500 | 2024-04-24 11:03AM EDT | 92.50 | 4.37 | 4.50 | 4.60 | 0.00 | - | 1 | 202 | 54.20% |
| SQ240920C00095000 | 2024-04-26 10:02AM EDT | 95.00 | 4.19 | 3.95 | 4.10 | +0.29 | +7.44% | 6 | 2,699 | 54.05% |
| SQ240920C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 3.10 | 3.05 | 3.20 | +0.34 | +12.32% | 36 | 1,510 | 53.71% |
| SQ240920C00105000 | 2024-04-26 1:48PM EDT | 105.00 | 2.49 | 2.40 | 2.46 | +0.20 | +8.73% | 5 | 2,088 | 53.54% |
| SQ240920C00110000 | 2024-04-26 11:11AM EDT | 110.00 | 1.85 | 1.86 | 1.91 | +0.33 | +21.71% | 13 | 1,150 | 53.39% |
| SQ240920C00115000 | 2024-04-25 1:45PM EDT | 115.00 | 1.42 | 1.45 | 1.50 | +0.22 | +18.33% | 4 | 450 | 53.44% |
| SQ240920C00120000 | 2024-04-26 9:46AM EDT | 120.00 | 1.17 | 1.13 | 1.17 | +0.19 | +19.39% | 12 | 1,098 | 53.47% |
| SQ240920C00125000 | 2024-04-26 1:03PM EDT | 125.00 | 0.87 | 0.89 | 0.93 | +0.09 | +11.54% | 14 | 241 | 53.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-04-26 11:54AM EDT | 32.50 | 0.18 | 0.21 | 0.32 | -0.03 | -14.29% | 4 | 139 | 70.31% |
| SQ240920P00035000 | 2024-04-26 11:54AM EDT | 35.00 | 0.28 | 0.27 | 0.40 | +0.01 | +3.70% | 4 | 206 | 67.43% |
| SQ240920P00037500 | 2024-04-26 11:53AM EDT | 37.50 | 0.39 | 0.33 | 0.51 | -0.04 | -9.30% | 2 | 115 | 64.75% |
| SQ240920P00040000 | 2024-04-26 2:25PM EDT | 40.00 | 0.50 | 0.50 | 0.58 | -0.03 | -5.66% | 9 | 243 | 62.60% |
| SQ240920P00042500 | 2024-04-25 11:59AM EDT | 42.50 | 0.82 | 0.71 | 0.75 | 0.00 | - | 4 | 971 | 61.47% |
| SQ240920P00045000 | 2024-04-25 3:40PM EDT | 45.00 | 0.98 | 0.93 | 0.96 | 0.00 | - | 19 | 334 | 60.03% |
| SQ240920P00047500 | 2024-04-25 3:05PM EDT | 47.50 | 1.12 | 1.20 | 1.23 | -0.16 | -12.50% | 2 | 3,228 | 58.77% |
| SQ240920P00050000 | 2024-04-25 2:21PM EDT | 50.00 | 1.63 | 1.52 | 1.55 | 0.00 | - | 23 | 443 | 57.50% |
| SQ240920P00055000 | 2024-04-26 12:56PM EDT | 55.00 | 2.30 | 2.36 | 2.40 | -0.20 | -8.00% | 1 | 3,595 | 55.25% |
| SQ240920P00057500 | 2024-04-26 2:03PM EDT | 57.50 | 2.84 | 2.88 | 2.94 | -0.36 | -11.25% | 1 | 942 | 54.15% |
| SQ240920P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 3.50 | 3.50 | 3.60 | -0.37 | -9.56% | 12 | 3,664 | 53.31% |
| SQ240920P00062500 | 2024-04-24 9:35AM EDT | 62.50 | 3.80 | 4.20 | 4.30 | 0.00 | - | 3 | 726 | 52.28% |
| SQ240920P00065000 | 2024-04-26 10:23AM EDT | 65.00 | 4.92 | 5.00 | 5.20 | -0.18 | -3.53% | 10 | 2,634 | 51.64% |
| SQ240920P00067500 | 2024-04-24 1:24PM EDT | 67.50 | 6.08 | 5.95 | 6.05 | 0.00 | - | 12 | 1,226 | 50.71% |
| SQ240920P00070000 | 2024-04-24 2:57PM EDT | 70.00 | 7.20 | 6.95 | 7.10 | 0.00 | - | 2 | 2,674 | 50.35% |
| SQ240920P00072500 | 2024-04-26 2:38PM EDT | 72.50 | 8.10 | 8.10 | 8.25 | -0.65 | -7.43% | 15 | 1,759 | 49.70% |
| SQ240920P00075000 | 2024-04-26 2:25PM EDT | 75.00 | 9.37 | 9.35 | 9.50 | -0.63 | -6.30% | 18 | 1,480 | 49.02% |
| SQ240920P00077500 | 2024-04-26 2:04PM EDT | 77.50 | 10.70 | 10.70 | 10.85 | -0.80 | -6.96% | 13 | 887 | 48.35% |
| SQ240920P00080000 | 2024-04-26 1:53PM EDT | 80.00 | 12.25 | 11.65 | 12.35 | -0.63 | -4.89% | 29 | 582 | 47.94% |
| SQ240920P00082500 | 2024-04-26 1:47PM EDT | 82.50 | 13.70 | 13.70 | 13.95 | -0.25 | -1.79% | 41 | 432 | 47.53% |
| SQ240920P00085000 | 2024-04-26 1:26PM EDT | 85.00 | 15.25 | 15.35 | 15.60 | -0.55 | -3.48% | 6 | 616 | 46.91% |
| SQ240920P00087500 | 2024-04-17 2:26PM EDT | 87.50 | 18.09 | 17.15 | 17.40 | 0.00 | - | 27 | 117 | 46.64% |
| SQ240920P00090000 | 2024-04-26 3:33PM EDT | 90.00 | 19.00 | 18.80 | 19.25 | -1.18 | -5.85% | 138 | 383 | 46.19% |
| SQ240920P00092500 | 2024-04-25 1:04PM EDT | 92.50 | 22.25 | 20.85 | 21.20 | 0.00 | - | 92 | 98 | 45.89% |
| SQ240920P00095000 | 2024-04-26 1:17PM EDT | 95.00 | 22.40 | 22.70 | 23.25 | -1.85 | -7.63% | 90 | 396 | 45.80% |
| SQ240920P00100000 | 2024-04-26 1:57PM EDT | 100.00 | 26.95 | 27.00 | 27.40 | -2.56 | -8.68% | 85 | 174 | 44.71% |
| SQ240920P00105000 | 2024-03-11 10:34AM EDT | 105.00 | 26.75 | 28.40 | 28.75 | 0.00 | - | 19 | 96 | 0.00% |
| SQ240920P00110000 | 2024-02-22 3:03PM EDT | 110.00 | 42.85 | 30.20 | 31.35 | 0.00 | - | 12 | 52 | 0.00% |
| SQ240920P00115000 | 2024-04-10 12:05PM EDT | 115.00 | 37.55 | 40.70 | 41.25 | 0.00 | - | 1 | 4 | 45.02% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.