Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-04-23 10:30AM EDT | 20.00 | 55.00 | 53.35 | 55.90 | 0.00 | - | 10 | 20 | 72.85% |
| SQ250117C00022500 | 2024-02-26 10:38AM EDT | 22.50 | 54.45 | 59.50 | 63.50 | 0.00 | - | 1 | 216 | 218.38% |
| SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 179.71% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 120.84% |
| SQ250117C00030000 | 2024-04-19 3:33PM EDT | 30.00 | 42.05 | 44.85 | 46.70 | 0.00 | - | 10 | 344 | 79.59% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 177.81% |
| SQ250117C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 41.15 | 39.55 | 42.20 | 0.00 | - | 1 | 757 | 69.17% |
| SQ250117C00037500 | 2024-03-28 3:46PM EDT | 37.50 | 49.20 | 39.30 | 39.85 | 0.00 | - | 13 | 369 | 77.23% |
| SQ250117C00040000 | 2024-04-24 11:58AM EDT | 40.00 | 36.80 | 36.35 | 38.55 | 0.00 | - | 1 | 1,007 | 74.90% |
| SQ250117C00042500 | 2024-04-24 12:00PM EDT | 42.50 | 34.75 | 35.00 | 35.70 | 0.00 | - | 6 | 232 | 72.60% |
| SQ250117C00045000 | 2024-04-19 3:12PM EDT | 45.00 | 29.60 | 32.90 | 33.80 | 0.00 | - | 23 | 666 | 70.89% |
| SQ250117C00047500 | 2024-04-19 2:23PM EDT | 47.50 | 27.91 | 30.95 | 31.75 | 0.00 | - | 55 | 249 | 68.93% |
| SQ250117C00050000 | 2024-04-26 9:44AM EDT | 50.00 | 29.50 | 28.40 | 29.75 | +2.75 | +10.28% | 1 | 1,162 | 65.01% |
| SQ250117C00052500 | 2024-03-27 12:24PM EDT | 52.50 | 35.10 | 26.50 | 27.95 | 0.00 | - | 5 | 438 | 63.73% |
| SQ250117C00055000 | 2024-04-26 2:52PM EDT | 55.00 | 25.55 | 25.70 | 26.05 | +0.25 | +0.99% | 2 | 558 | 64.97% |
| SQ250117C00057500 | 2024-04-16 9:41AM EDT | 57.50 | 23.14 | 23.05 | 24.45 | 0.00 | - | 1 | 655 | 61.57% |
| SQ250117C00060000 | 2024-04-26 2:58PM EDT | 60.00 | 22.30 | 21.70 | 22.75 | +0.27 | +1.23% | 13 | 1,217 | 61.14% |
| SQ250117C00062500 | 2024-04-25 9:30AM EDT | 62.50 | 18.68 | 20.20 | 21.15 | 0.00 | - | 1 | 973 | 60.26% |
| SQ250117C00065000 | 2024-04-26 2:52PM EDT | 65.00 | 19.30 | 19.05 | 19.75 | +1.50 | +8.43% | 12 | 979 | 60.35% |
| SQ250117C00067500 | 2024-04-25 2:58PM EDT | 67.50 | 16.85 | 17.65 | 18.35 | 0.00 | - | 4 | 1,456 | 59.56% |
| SQ250117C00070000 | 2024-04-26 9:49AM EDT | 70.00 | 16.78 | 16.65 | 17.05 | +1.48 | +9.67% | 2 | 1,106 | 59.58% |
| SQ250117C00072500 | 2024-04-26 2:41PM EDT | 72.50 | 15.30 | 15.40 | 15.55 | +1.35 | +9.68% | 30 | 1,121 | 58.38% |
| SQ250117C00075000 | 2024-04-26 3:20PM EDT | 75.00 | 14.24 | 14.20 | 14.35 | +0.89 | +6.67% | 9 | 1,019 | 57.67% |
| SQ250117C00077500 | 2024-04-25 10:41AM EDT | 77.50 | 11.48 | 12.65 | 13.50 | 0.00 | - | 6 | 1,060 | 56.71% |
| SQ250117C00080000 | 2024-04-26 3:36PM EDT | 80.00 | 12.12 | 12.10 | 12.25 | +1.02 | +9.19% | 9 | 3,779 | 56.71% |
| SQ250117C00082500 | 2024-04-25 2:55PM EDT | 82.50 | 10.20 | 11.15 | 11.30 | 0.00 | - | 13 | 715 | 56.29% |
| SQ250117C00085000 | 2024-04-25 2:55PM EDT | 85.00 | 9.35 | 10.25 | 10.40 | 0.00 | - | 101 | 2,188 | 55.84% |
| SQ250117C00087500 | 2024-04-26 2:26PM EDT | 87.50 | 9.35 | 9.40 | 9.55 | +0.75 | +8.72% | 1 | 930 | 55.37% |
| SQ250117C00090000 | 2024-04-26 1:53PM EDT | 90.00 | 8.80 | 8.65 | 8.90 | +0.90 | +11.39% | 8 | 5,816 | 55.29% |
| SQ250117C00092500 | 2024-04-26 11:36AM EDT | 92.50 | 7.75 | 7.95 | 8.05 | +0.15 | +1.97% | 10 | 1,342 | 54.71% |
| SQ250117C00095000 | 2024-04-26 3:22PM EDT | 95.00 | 7.28 | 7.30 | 7.40 | +0.63 | +9.47% | 34 | 1,953 | 54.44% |
| SQ250117C00097500 | 2024-04-24 11:52AM EDT | 97.50 | 6.35 | 6.70 | 6.80 | 0.00 | - | 19 | 1,246 | 54.19% |
| SQ250117C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 6.18 | 6.10 | 6.25 | +0.58 | +10.36% | 89 | 5,531 | 53.88% |
| SQ250117C00105000 | 2024-04-26 1:01PM EDT | 105.00 | 5.10 | 5.15 | 5.25 | +0.80 | +18.60% | 21 | 2,500 | 53.49% |
| SQ250117C00110000 | 2024-04-26 1:43PM EDT | 110.00 | 4.35 | 4.10 | 4.45 | +0.60 | +16.00% | 2 | 2,846 | 52.67% |
| SQ250117C00115000 | 2024-04-25 1:58PM EDT | 115.00 | 3.15 | 3.60 | 3.75 | 0.00 | - | 2 | 2,120 | 52.86% |
| SQ250117C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 3.00 | 3.05 | 3.15 | +0.21 | +7.53% | 31 | 13,066 | 52.67% |
| SQ250117C00125000 | 2024-04-24 12:53PM EDT | 125.00 | 2.54 | 2.58 | 2.65 | +0.05 | +2.01% | 4 | 1,870 | 52.50% |
| SQ250117C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 2.24 | 2.15 | 2.25 | +0.31 | +16.06% | 115 | 18,819 | 52.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-04-26 11:51AM EDT | 20.00 | 0.10 | 0.13 | 0.24 | +0.01 | +11.11% | 4 | 151 | 75.68% |
| SQ250117P00022500 | 2024-04-26 11:51AM EDT | 22.50 | 0.16 | 0.17 | 0.30 | -0.04 | -20.00% | 4 | 249 | 71.88% |
| SQ250117P00025000 | 2024-04-26 11:49AM EDT | 25.00 | 0.23 | 0.27 | 0.37 | -0.02 | -8.00% | 2 | 1,481 | 69.53% |
| SQ250117P00027500 | 2024-04-26 11:49AM EDT | 27.50 | 0.34 | 0.36 | 0.46 | 0.00 | - | 2 | 1,797 | 66.89% |
| SQ250117P00030000 | 2024-04-26 11:50AM EDT | 30.00 | 0.43 | 0.39 | 0.52 | -0.02 | -4.44% | 2 | 1,673 | 62.79% |
| SQ250117P00032500 | 2024-04-26 11:50AM EDT | 32.50 | 0.57 | 0.59 | 0.67 | -0.09 | -13.64% | 2 | 1,328 | 61.84% |
| SQ250117P00035000 | 2024-04-26 11:51AM EDT | 35.00 | 0.74 | 0.74 | 0.95 | -0.05 | -6.33% | 2 | 1,688 | 60.89% |
| SQ250117P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 1.15 | 1.03 | 1.06 | 0.00 | - | 7 | 1,431 | 59.13% |
| SQ250117P00040000 | 2024-04-25 10:35AM EDT | 40.00 | 1.26 | 1.30 | 1.33 | -0.23 | -15.44% | 1 | 2,148 | 57.91% |
| SQ250117P00042500 | 2024-04-25 3:53PM EDT | 42.50 | 1.69 | 1.62 | 1.65 | 0.00 | - | 22 | 1,588 | 56.76% |
| SQ250117P00045000 | 2024-04-24 1:51PM EDT | 45.00 | 1.99 | 1.98 | 2.22 | 0.00 | - | 1 | 3,005 | 56.54% |
| SQ250117P00047500 | 2024-04-19 12:30PM EDT | 47.50 | 2.98 | 2.41 | 2.46 | 0.00 | - | 5 | 2,082 | 54.68% |
| SQ250117P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 2.92 | 2.91 | 3.45 | -0.78 | -21.08% | 1 | 3,038 | 55.53% |
| SQ250117P00052500 | 2024-04-26 3:57PM EDT | 52.50 | 3.50 | 3.45 | 3.55 | -0.20 | -5.41% | 2,009 | 1,590 | 52.92% |
| SQ250117P00055000 | 2024-04-26 3:57PM EDT | 55.00 | 4.13 | 4.10 | 4.20 | +0.03 | +0.73% | 6 | 2,169 | 52.19% |
| SQ250117P00057500 | 2024-04-22 2:59PM EDT | 57.50 | 5.25 | 4.80 | 4.90 | 0.00 | - | 1 | 717 | 51.34% |
| SQ250117P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 5.55 | 5.60 | 5.70 | -0.45 | -7.50% | 4 | 4,116 | 50.66% |
| SQ250117P00062500 | 2024-04-25 12:00PM EDT | 62.50 | 7.00 | 6.45 | 6.60 | 0.00 | - | 12 | 592 | 50.34% |
| SQ250117P00065000 | 2024-04-26 11:39AM EDT | 65.00 | 7.45 | 7.40 | 7.90 | -0.45 | -5.70% | 4 | 1,432 | 50.10% |
| SQ250117P00067500 | 2024-04-25 2:01PM EDT | 67.50 | 8.80 | 8.45 | 9.00 | 0.00 | - | 156 | 1,691 | 50.79% |
| SQ250117P00070000 | 2024-04-26 3:06PM EDT | 70.00 | 9.60 | 9.55 | 9.85 | -0.40 | -4.00% | 7 | 5,451 | 48.98% |
| SQ250117P00072500 | 2024-04-26 12:00PM EDT | 72.50 | 10.80 | 10.70 | 11.05 | -1.00 | -8.47% | 10 | 2,408 | 48.36% |
| SQ250117P00075000 | 2024-04-26 2:14PM EDT | 75.00 | 12.05 | 12.00 | 12.15 | -0.75 | -5.86% | 26 | 905 | 47.03% |
| SQ250117P00077500 | 2024-04-25 10:23AM EDT | 77.50 | 14.60 | 13.35 | 13.60 | 0.00 | - | 1 | 416 | 46.81% |
| SQ250117P00080000 | 2024-04-26 3:33PM EDT | 80.00 | 14.77 | 14.75 | 15.00 | -1.33 | -8.26% | 1,001 | 4,507 | 46.09% |
| SQ250117P00082500 | 2024-04-26 2:43PM EDT | 82.50 | 16.35 | 16.30 | 16.45 | -0.65 | -3.82% | 9 | 938 | 45.29% |
| SQ250117P00085000 | 2024-04-26 2:29PM EDT | 85.00 | 17.90 | 17.85 | 18.05 | -0.65 | -3.50% | 8 | 833 | 44.79% |
| SQ250117P00087500 | 2024-04-26 2:27PM EDT | 87.50 | 19.50 | 19.50 | 19.75 | -0.95 | -4.65% | 1 | 478 | 44.41% |
| SQ250117P00090000 | 2024-04-23 12:59PM EDT | 90.00 | 21.41 | 21.20 | 21.45 | 0.00 | - | 1 | 653 | 43.76% |
| SQ250117P00092500 | 2024-04-15 2:35PM EDT | 92.50 | 23.50 | 23.00 | 23.45 | 0.00 | - | 1 | 57 | 44.12% |
| SQ250117P00095000 | 2024-04-19 3:24PM EDT | 95.00 | 28.09 | 24.65 | 25.20 | 0.00 | - | 3 | 163 | 43.15% |
| SQ250117P00097500 | 2024-04-10 9:51AM EDT | 97.50 | 24.85 | 26.70 | 27.15 | 0.00 | - | 27 | 241 | 42.80% |
| SQ250117P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 26.70 | 28.45 | 29.20 | 0.00 | - | 14 | 127 | 42.68% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 105.00 | 29.63 | 32.75 | 33.15 | 0.00 | - | 1 | 200 | 40.94% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 36.85 | 37.45 | 0.00 | - | 2 | 37 | 40.03% |
| SQ250117P00115000 | 2024-04-11 10:17AM EDT | 115.00 | 38.95 | 41.30 | 41.95 | 0.00 | - | 2 | 117 | 39.47% |
| SQ250117P00120000 | 2024-04-22 9:43AM EDT | 120.00 | 50.00 | 45.95 | 46.50 | 0.00 | - | 900 | 720 | 38.33% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-24 1:31PM EDT | 130.00 | 55.92 | 55.15 | 56.05 | 0.00 | - | 4 | 102 | 37.79% |
© 2024 Yahoo. All rights reserved.