Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00040000 | 2024-04-19 10:18AM EDT | 40.00 | 34.74 | 37.00 | 37.55 | 0.00 | - | 16 | 16 | 77.49% |
| SQ241220C00042500 | 2024-04-26 11:19AM EDT | 42.50 | 35.00 | 34.85 | 35.40 | +2.60 | +8.02% | 1 | 10 | 74.77% |
| SQ241220C00045000 | 2024-04-19 12:42PM EDT | 45.00 | 29.52 | 32.80 | 33.35 | 0.00 | - | 6 | 4 | 72.74% |
| SQ241220C00047500 | 2024-04-04 3:54PM EDT | 47.50 | 31.85 | 30.60 | 31.20 | 0.00 | - | 8 | 9 | 69.56% |
| SQ241220C00050000 | 2024-04-18 1:33PM EDT | 50.00 | 27.25 | 28.70 | 29.20 | 0.00 | - | 2 | 73 | 67.88% |
| SQ241220C00055000 | 2024-04-25 11:58AM EDT | 55.00 | 23.29 | 25.10 | 25.40 | 0.00 | - | 1 | 408 | 64.99% |
| SQ241220C00057500 | 2024-04-22 9:41AM EDT | 57.50 | 21.05 | 23.45 | 23.75 | 0.00 | - | 4 | 449 | 64.27% |
| SQ241220C00060000 | 2024-04-25 12:29PM EDT | 60.00 | 20.25 | 20.80 | 22.20 | 0.00 | - | 93 | 243 | 60.83% |
| SQ241220C00062500 | 2024-04-22 11:44AM EDT | 62.50 | 17.05 | 20.20 | 20.45 | 0.00 | - | 3 | 342 | 61.96% |
| SQ241220C00065000 | 2024-04-26 2:01PM EDT | 65.00 | 18.85 | 17.75 | 19.00 | +1.10 | +6.20% | 181 | 336 | 58.91% |
| SQ241220C00067500 | 2024-04-26 11:39AM EDT | 67.50 | 17.25 | 17.25 | 17.65 | +1.72 | +11.08% | 1 | 272 | 60.44% |
| SQ241220C00070000 | 2024-04-25 11:04AM EDT | 70.00 | 14.24 | 15.95 | 16.30 | 0.00 | - | 68 | 610 | 59.75% |
| SQ241220C00072500 | 2024-04-23 1:51PM EDT | 72.50 | 14.40 | 14.70 | 14.95 | 0.00 | - | 17 | 249 | 58.89% |
| SQ241220C00075000 | 2024-04-26 1:49PM EDT | 75.00 | 13.62 | 12.55 | 13.75 | +1.82 | +15.42% | 7 | 616 | 56.16% |
| SQ241220C00077500 | 2024-04-26 2:41PM EDT | 77.50 | 12.30 | 11.45 | 12.65 | +1.15 | +10.31% | 6 | 234 | 55.64% |
| SQ241220C00080000 | 2024-04-25 11:16AM EDT | 80.00 | 10.10 | 11.40 | 11.60 | 0.00 | - | 12 | 544 | 57.14% |
| SQ241220C00082500 | 2024-04-26 11:40AM EDT | 82.50 | 10.30 | 10.15 | 10.60 | -0.40 | -3.74% | 1 | 92 | 55.97% |
| SQ241220C00085000 | 2024-04-25 9:35AM EDT | 85.00 | 9.80 | 9.55 | 9.70 | +1.50 | +18.07% | 1 | 1,420 | 56.11% |
| SQ241220C00087500 | 2024-04-22 2:58PM EDT | 87.50 | 7.46 | 8.75 | 8.90 | 0.00 | - | 1 | 162 | 55.81% |
| SQ241220C00090000 | 2024-04-24 10:14AM EDT | 90.00 | 8.56 | 8.00 | 8.15 | +0.66 | +8.35% | 1 | 626 | 55.48% |
| SQ241220C00092500 | 2024-04-15 11:21AM EDT | 92.50 | 8.30 | 7.30 | 7.45 | 0.00 | - | 6 | 28 | 55.15% |
| SQ241220C00095000 | 2024-04-26 2:44PM EDT | 95.00 | 6.50 | 6.65 | 6.80 | +0.51 | +8.51% | 4 | 311 | 54.82% |
| SQ241220C00100000 | 2024-04-26 2:46PM EDT | 100.00 | 5.40 | 5.55 | 5.70 | +0.30 | +5.88% | 29 | 1,834 | 54.44% |
| SQ241220C00105000 | 2024-04-25 11:15AM EDT | 105.00 | 4.00 | 4.60 | 4.70 | 0.00 | - | 1 | 483 | 53.88% |
| SQ241220C00110000 | 2024-04-26 10:34AM EDT | 110.00 | 4.12 | 3.80 | 3.95 | +0.83 | +25.23% | 5 | 276 | 53.61% |
| SQ241220C00115000 | 2024-04-26 2:23PM EDT | 115.00 | 3.15 | 3.15 | 3.25 | +0.48 | +17.98% | 3 | 296 | 53.22% |
| SQ241220C00120000 | 2024-04-26 1:59PM EDT | 120.00 | 2.68 | 2.64 | 2.71 | -0.17 | -5.96% | 26 | 392 | 53.10% |
| SQ241220C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 2.31 | 2.19 | 2.26 | +0.22 | +10.53% | 21 | 160 | 52.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-04-26 11:52AM EDT | 32.50 | 0.50 | 0.48 | 0.64 | -0.07 | -12.28% | 2 | 55 | 63.77% |
| SQ241220P00035000 | 2024-04-26 11:52AM EDT | 35.00 | 0.67 | 0.62 | 0.81 | -0.08 | -10.67% | 3 | 43 | 61.94% |
| SQ241220P00037500 | 2024-04-24 3:21PM EDT | 37.50 | 0.89 | 0.83 | 0.98 | 0.00 | - | 2 | 52 | 60.30% |
| SQ241220P00040000 | 2024-04-24 11:56AM EDT | 40.00 | 1.20 | 1.14 | 1.18 | 0.00 | - | 5 | 99 | 59.16% |
| SQ241220P00042500 | 2024-04-25 9:38AM EDT | 42.50 | 1.65 | 1.43 | 1.47 | 0.00 | - | 6 | 35 | 57.91% |
| SQ241220P00045000 | 2024-04-26 11:17AM EDT | 45.00 | 1.77 | 1.77 | 1.81 | -0.12 | -6.35% | 2 | 244 | 56.74% |
| SQ241220P00047500 | 2024-04-22 10:06AM EDT | 47.50 | 2.48 | 2.17 | 2.23 | 0.00 | - | 2 | 69 | 55.76% |
| SQ241220P00050000 | 2024-04-23 3:56PM EDT | 50.00 | 2.58 | 2.63 | 2.70 | 0.00 | - | 10 | 199 | 54.77% |
| SQ241220P00055000 | 2024-04-25 3:42PM EDT | 55.00 | 4.00 | 3.75 | 3.85 | 0.00 | - | 1 | 363 | 52.95% |
| SQ241220P00057500 | 2024-04-26 3:01PM EDT | 57.50 | 4.50 | 4.45 | 4.55 | -0.30 | -6.25% | 2 | 127 | 52.23% |
| SQ241220P00060000 | 2024-04-26 12:57PM EDT | 60.00 | 5.15 | 5.20 | 5.35 | -0.55 | -9.65% | 3 | 234 | 51.53% |
| SQ241220P00062500 | 2024-04-26 3:13PM EDT | 62.50 | 6.10 | 6.05 | 6.20 | -0.65 | -9.63% | 2 | 524 | 50.81% |
| SQ241220P00065000 | 2024-04-22 11:12AM EDT | 65.00 | 8.38 | 7.00 | 7.15 | 0.00 | - | 5 | 44 | 50.20% |
| SQ241220P00067500 | 2024-04-23 2:10PM EDT | 67.50 | 8.10 | 8.00 | 8.15 | 0.00 | - | 2 | 240 | 49.79% |
| SQ241220P00070000 | 2024-04-26 11:13AM EDT | 70.00 | 9.10 | 9.10 | 10.05 | -0.70 | -7.14% | 10 | 289 | 50.56% |
| SQ241220P00072500 | 2024-04-23 1:19PM EDT | 72.50 | 10.48 | 10.30 | 11.25 | 0.00 | - | 40 | 362 | 51.99% |
| SQ241220P00075000 | 2024-04-22 9:54AM EDT | 75.00 | 12.95 | 11.55 | 11.80 | 0.00 | - | 2 | 364 | 48.24% |
| SQ241220P00077500 | 2024-04-25 12:50PM EDT | 77.50 | 13.85 | 12.90 | 13.10 | 0.00 | - | 1 | 621 | 47.39% |
| SQ241220P00080000 | 2024-04-25 12:51PM EDT | 80.00 | 15.40 | 14.30 | 14.55 | 0.00 | - | 150 | 1,240 | 46.86% |
| SQ241220P00082500 | 2024-04-25 1:04PM EDT | 82.50 | 16.87 | 15.85 | 16.15 | 0.00 | - | 312 | 197 | 46.62% |
| SQ241220P00085000 | 2024-04-26 2:27PM EDT | 85.00 | 17.50 | 17.20 | 17.75 | -0.95 | -5.15% | 221 | 928 | 46.08% |
| SQ241220P00087500 | 2024-04-26 2:27PM EDT | 87.50 | 19.15 | 19.05 | 19.40 | -1.05 | -5.20% | 1 | 128 | 45.45% |
| SQ241220P00090000 | 2024-04-26 1:57PM EDT | 90.00 | 20.80 | 20.85 | 21.15 | -0.90 | -4.15% | 210 | 341 | 44.95% |
| SQ241220P00092500 | 2024-04-09 2:46PM EDT | 92.50 | 20.10 | 22.45 | 22.95 | 0.00 | - | 9 | 9 | 44.37% |
| SQ241220P00095000 | 2024-04-09 10:11AM EDT | 95.00 | 22.35 | 24.50 | 24.85 | 0.00 | - | 4 | 112 | 43.97% |
| SQ241220P00100000 | 2024-04-09 9:41AM EDT | 100.00 | 26.00 | 28.15 | 28.85 | 0.00 | - | 1 | 134 | 43.32% |
| SQ241220P00105000 | 2024-03-19 9:56AM EDT | 105.00 | 29.90 | 34.50 | 35.05 | 0.00 | - | 8 | 50 | 51.97% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 36.80 | 37.35 | 0.00 | - | 2 | 2 | 41.64% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 41.10 | 42.75 | 0.00 | - | 1 | 11 | 47.38% |
© 2024 Yahoo. All rights reserved.