Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-04-22 12:48PM EDT | 20.00 | 51.70 | 53.60 | 58.30 | 0.00 | - | 1 | 3 | 91.67% |
| SQ250620C00022500 | 2024-04-12 1:02PM EDT | 22.50 | 56.60 | 51.70 | 56.45 | 0.00 | - | 20 | 12 | 92.80% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 0.00% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 138.23% |
| SQ250620C00030000 | 2024-03-18 9:53AM EDT | 30.00 | 52.88 | 44.50 | 48.80 | 0.00 | - | 1 | 53 | 73.34% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 52.15% |
| SQ250620C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 42.60 | 42.75 | 43.45 | 0.00 | - | 1 | 38 | 74.72% |
| SQ250620C00037500 | 2024-04-09 11:29AM EDT | 37.50 | 45.25 | 40.10 | 41.45 | 0.00 | - | 7 | 93 | 70.51% |
| SQ250620C00040000 | 2024-04-19 9:35AM EDT | 40.00 | 37.00 | 38.75 | 39.50 | 0.00 | - | 1 | 91 | 70.94% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 37.20 | 37.60 | 0.00 | - | 1 | 264 | 70.41% |
| SQ250620C00045000 | 2024-04-15 10:10AM EDT | 45.00 | 37.13 | 34.40 | 35.75 | 0.00 | - | 1 | 475 | 66.28% |
| SQ250620C00047500 | 2024-04-09 10:45AM EDT | 47.50 | 37.45 | 32.65 | 33.95 | 0.00 | - | 1 | 101 | 65.17% |
| SQ250620C00050000 | 2024-04-26 11:00AM EDT | 50.00 | 32.38 | 31.95 | 33.15 | +0.13 | +0.40% | 1 | 726 | 68.76% |
| SQ250620C00052500 | 2024-04-04 2:17PM EDT | 52.50 | 32.44 | 30.20 | 30.55 | 0.00 | - | 6 | 205 | 65.22% |
| SQ250620C00055000 | 2024-04-26 2:59PM EDT | 55.00 | 28.80 | 28.15 | 29.95 | -1.35 | -4.48% | 1 | 495 | 65.40% |
| SQ250620C00057500 | 2024-04-09 12:56PM EDT | 57.50 | 28.05 | 27.15 | 29.60 | -2.80 | -9.08% | 1 | 285 | 67.94% |
| SQ250620C00060000 | 2024-04-26 12:30PM EDT | 60.00 | 25.64 | 25.65 | 28.20 | +1.19 | +4.87% | 1 | 1,255 | 67.00% |
| SQ250620C00062500 | 2024-04-02 10:44AM EDT | 62.50 | 29.00 | 24.25 | 26.65 | 0.00 | - | 2 | 456 | 65.83% |
| SQ250620C00065000 | 2024-04-26 2:27PM EDT | 65.00 | 22.95 | 22.90 | 23.25 | +1.95 | +9.29% | 2 | 289 | 61.27% |
| SQ250620C00067500 | 2024-04-23 3:49PM EDT | 67.50 | 22.18 | 21.60 | 23.30 | 0.00 | - | 2 | 136 | 62.95% |
| SQ250620C00070000 | 2024-04-19 2:41PM EDT | 70.00 | 17.68 | 20.35 | 21.25 | 0.00 | - | 1 | 301 | 60.83% |
| SQ250620C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 16.30 | 18.95 | 21.85 | 0.00 | - | 5 | 96 | 62.83% |
| SQ250620C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 18.15 | 18.05 | 18.35 | -0.35 | -1.89% | 1 | 946 | 58.66% |
| SQ250620C00077500 | 2024-04-16 1:12PM EDT | 77.50 | 17.20 | 16.35 | 17.30 | 0.00 | - | 4 | 242 | 57.14% |
| SQ250620C00080000 | 2024-04-26 2:36PM EDT | 80.00 | 16.18 | 15.40 | 16.25 | +1.48 | +10.07% | 2 | 2,177 | 56.70% |
| SQ250620C00082500 | 2024-04-09 2:46PM EDT | 82.50 | 18.45 | 14.90 | 15.30 | 0.00 | - | 14 | 163 | 57.00% |
| SQ250620C00085000 | 2024-04-23 3:34PM EDT | 85.00 | 14.50 | 13.90 | 14.45 | 0.00 | - | 2 | 1,208 | 56.53% |
| SQ250620C00087500 | 2024-04-23 1:51PM EDT | 87.50 | 13.25 | 13.35 | 13.60 | 0.00 | - | 1 | 313 | 56.63% |
| SQ250620C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 11.40 | 12.35 | 12.80 | 0.00 | - | 1 | 393 | 55.98% |
| SQ250620C00092500 | 2024-04-25 11:58AM EDT | 92.50 | 10.70 | 11.80 | 12.00 | 0.00 | - | 1 | 250 | 55.91% |
| SQ250620C00095000 | 2024-04-23 1:52PM EDT | 95.00 | 12.50 | 11.15 | 11.35 | 0.00 | - | 2 | 500 | 55.80% |
| SQ250620C00097500 | 2024-04-19 11:03AM EDT | 97.50 | 9.50 | 9.45 | 10.70 | 0.00 | - | 5 | 62 | 53.93% |
| SQ250620C00100000 | 2024-04-26 9:59AM EDT | 100.00 | 10.11 | 9.85 | 10.05 | +1.11 | +12.33% | 1 | 1,600 | 55.28% |
| SQ250620C00105000 | 2024-04-25 1:07PM EDT | 105.00 | 8.06 | 8.70 | 8.90 | 0.00 | - | 2 | 938 | 54.82% |
| SQ250620C00110000 | 2024-04-26 11:42AM EDT | 110.00 | 7.62 | 7.70 | 7.90 | +0.70 | +10.12% | 1 | 1,013 | 54.47% |
| SQ250620C00115000 | 2024-04-26 11:42AM EDT | 115.00 | 6.77 | 6.85 | 7.05 | +0.62 | +10.08% | 2 | 586 | 54.29% |
| SQ250620C00120000 | 2024-04-24 12:06PM EDT | 120.00 | 5.95 | 6.05 | 6.25 | 0.00 | - | 22 | 853 | 53.96% |
| SQ250620C00125000 | 2024-04-24 12:11PM EDT | 125.00 | 5.40 | 5.40 | 5.60 | +0.15 | +2.86% | 1 | 1,739 | 53.87% |
| SQ250620C00130000 | 2024-04-26 1:47PM EDT | 130.00 | 4.91 | 4.80 | 4.95 | +0.56 | +12.87% | 10 | 40,946 | 53.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-04-26 11:48AM EDT | 20.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | 2 | 73 | 64.84% |
| SQ250620P00022500 | 2024-04-26 11:48AM EDT | 22.50 | 0.42 | 0.20 | 0.60 | -0.04 | -8.70% | 11 | 150 | 62.79% |
| SQ250620P00025000 | 2024-04-04 3:48PM EDT | 25.00 | 0.63 | 0.36 | 0.75 | 0.00 | - | 5 | 127 | 61.43% |
| SQ250620P00027500 | 2024-04-19 2:35PM EDT | 27.50 | 0.90 | 0.51 | 1.15 | 0.00 | - | 1 | 604 | 61.65% |
| SQ250620P00030000 | 2024-04-17 12:58PM EDT | 30.00 | 1.16 | 0.70 | 1.40 | 0.00 | - | 1 | 480 | 60.06% |
| SQ250620P00032500 | 2024-04-22 10:54AM EDT | 32.50 | 1.41 | 0.92 | 1.70 | 0.00 | - | 3 | 149 | 58.67% |
| SQ250620P00035000 | 2024-04-24 3:39PM EDT | 35.00 | 1.55 | 1.48 | 1.68 | 0.00 | - | 2 | 474 | 57.03% |
| SQ250620P00037500 | 2024-04-24 3:39PM EDT | 37.50 | 1.95 | 1.86 | 2.01 | 0.00 | - | 2 | 152 | 55.93% |
| SQ250620P00040000 | 2024-04-17 3:21PM EDT | 40.00 | 2.48 | 2.28 | 2.57 | 0.00 | - | 1 | 292 | 55.57% |
| SQ250620P00042500 | 2024-04-15 11:11AM EDT | 42.50 | 2.78 | 2.75 | 2.97 | 0.00 | - | 25 | 374 | 54.37% |
| SQ250620P00045000 | 2024-04-24 9:47AM EDT | 45.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 79 | 439 | 52.97% |
| SQ250620P00047500 | 2024-04-25 9:46AM EDT | 47.50 | 4.30 | 3.85 | 3.95 | 0.00 | - | 3 | 675 | 52.27% |
| SQ250620P00050000 | 2024-04-26 11:17AM EDT | 50.00 | 4.55 | 4.50 | 4.65 | -0.15 | -3.19% | 2 | 1,600 | 51.66% |
| SQ250620P00052500 | 2024-04-01 9:49AM EDT | 52.50 | 4.72 | 5.20 | 5.35 | 0.00 | - | 4 | 493 | 50.89% |
| SQ250620P00055000 | 2024-04-25 3:01PM EDT | 55.00 | 6.30 | 5.95 | 6.10 | 0.00 | - | 2 | 1,380 | 50.09% |
| SQ250620P00057500 | 2024-04-24 3:55PM EDT | 57.50 | 6.92 | 6.80 | 7.15 | 0.00 | - | 31 | 370 | 50.60% |
| SQ250620P00060000 | 2024-04-19 3:26PM EDT | 60.00 | 9.10 | 7.70 | 7.85 | 0.00 | - | 3 | 460 | 49.09% |
| SQ250620P00062500 | 2024-04-19 3:35PM EDT | 62.50 | 10.20 | 8.70 | 8.80 | 0.00 | - | 12 | 190 | 48.37% |
| SQ250620P00065000 | 2024-04-19 2:37PM EDT | 65.00 | 11.40 | 9.70 | 9.85 | 0.00 | - | 22 | 1,860 | 47.80% |
| SQ250620P00067500 | 2024-04-19 2:40PM EDT | 67.50 | 12.59 | 10.80 | 11.10 | 0.00 | - | 4 | 582 | 47.71% |
| SQ250620P00070000 | 2024-04-26 1:18PM EDT | 70.00 | 11.90 | 12.00 | 12.15 | -1.25 | -9.51% | 10 | 523 | 46.70% |
| SQ250620P00072500 | 2024-04-24 11:51AM EDT | 72.50 | 13.60 | 13.20 | 15.65 | 0.00 | - | 1 | 264 | 53.60% |
| SQ250620P00075000 | 2024-04-17 10:14AM EDT | 75.00 | 15.19 | 14.50 | 16.20 | 0.00 | - | 1 | 1,274 | 50.46% |
| SQ250620P00077500 | 2024-04-25 1:28PM EDT | 77.50 | 16.70 | 15.85 | 16.30 | 0.00 | - | 50 | 2,279 | 45.81% |
| SQ250620P00080000 | 2024-04-17 9:34AM EDT | 80.00 | 17.75 | 17.30 | 17.50 | 0.00 | - | 4 | 147 | 44.55% |
| SQ250620P00082500 | 2024-04-19 3:25PM EDT | 82.50 | 21.30 | 18.75 | 19.00 | 0.00 | - | 3 | 63 | 44.06% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 20.60 | 0.00 | - | 1 | 76 | 43.70% |
| SQ250620P00087500 | 2024-03-12 12:12PM EDT | 87.50 | 20.00 | 20.20 | 21.00 | 0.00 | - | 1 | 650 | 39.36% |
| SQ250620P00090000 | 2024-04-17 11:53AM EDT | 90.00 | 24.80 | 23.55 | 23.95 | 0.00 | - | 1 | 80 | 42.93% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 45.59% |
| SQ250620P00095000 | 2024-03-08 12:29PM EDT | 95.00 | 25.32 | 26.15 | 26.50 | 0.00 | - | 2 | 3 | 38.81% |
| SQ250620P00097500 | 2024-03-14 12:07PM EDT | 97.50 | 25.95 | 26.90 | 28.30 | 0.00 | - | 8 | 9 | 38.17% |
| SQ250620P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 25.25 | 29.70 | 30.10 | 0.00 | - | 10 | 34 | 37.32% |
| SQ250620P00105000 | 2024-02-23 11:59AM EDT | 105.00 | 31.65 | 30.85 | 31.80 | 0.00 | - | 10 | 20 | 26.01% |
| SQ250620P00110000 | 2024-04-01 1:01PM EDT | 110.00 | 34.60 | 38.00 | 39.15 | 0.00 | - | 38 | 69 | 39.43% |
| SQ250620P00115000 | 2024-03-22 1:16PM EDT | 115.00 | 38.67 | 46.05 | 47.10 | 0.00 | - | 1 | 18 | 51.18% |
| SQ250620P00120000 | 2024-04-05 10:15AM EDT | 120.00 | 47.19 | 46.10 | 47.65 | 0.00 | - | 8 | 21 | 37.38% |
| SQ250620P00125000 | 2024-02-29 10:48AM EDT | 125.00 | 47.30 | 43.60 | 45.60 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250620P00130000 | 2024-03-05 3:46PM EDT | 130.00 | 56.91 | 55.60 | 59.00 | 0.00 | - | 1 | 6 | 47.85% |
© 2024 Yahoo. All rights reserved.