Australia markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.00+3.73 (+5.54%)
At close: 04:03PM EDT
71.30 +0.30 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ220701C000450002022-06-24 10:56AM EDT45.0023.9525.6526.25+1.43+6.35%1444205.47%
SQ220701C000500002022-06-24 2:08PM EDT50.0019.9120.8521.25+2.36+13.45%8150125.78%
SQ220701C000510002022-06-24 9:49AM EDT51.0018.5419.8520.25+8.06+76.91%14160119.53%
SQ220701C000520002022-06-24 11:39AM EDT52.0017.2518.9019.20+3.63+26.65%737113.28%
SQ220701C000530002022-06-24 11:11AM EDT53.0016.8217.8518.30+8.04+91.57%1034113.67%
SQ220701C000540002022-06-24 2:08PM EDT54.0015.9716.9017.30+5.82+57.34%11139112.50%
SQ220701C000550002022-06-24 10:00AM EDT55.0015.4015.9016.30+2.41+18.55%15203106.25%
SQ220701C000560002022-06-24 12:44PM EDT56.0014.4114.9015.30+5.86+68.54%25799.61%
SQ220701C000570002022-06-24 3:23PM EDT57.0013.7914.0014.35+3.61+35.46%773103.91%
SQ220701C000580002022-06-24 2:37PM EDT58.0012.6413.0513.45+2.65+26.53%13155104.88%
SQ220701C000590002022-06-24 2:35PM EDT59.0012.0912.0512.50+3.06+33.89%824799.90%
SQ220701C000600002022-06-24 3:58PM EDT60.0011.3011.2011.55+3.00+36.14%55773100.39%
SQ220701C000610002022-06-24 3:59PM EDT61.0010.3510.2510.60+3.35+47.86%5813396.09%
SQ220701C000620002022-06-24 3:50PM EDT62.009.329.409.75+2.47+36.06%14585696.88%
SQ220701C000630002022-06-24 3:50PM EDT63.008.478.558.90+2.32+37.72%29442796.09%
SQ220701C000640002022-06-24 3:53PM EDT64.007.857.708.05+2.96+60.53%12525094.04%
SQ220701C000650002022-06-24 3:56PM EDT65.006.987.007.10+2.13+43.92%3471,06791.89%
SQ220701C000660002022-06-24 3:59PM EDT66.006.226.256.40+1.92+44.65%28640092.19%
SQ220701C000670002022-06-24 3:56PM EDT67.005.505.505.65+1.80+48.65%11024490.23%
SQ220701C000675002022-06-24 3:54PM EDT67.505.055.155.30+1.65+48.53%4417389.65%
SQ220701C000680002022-06-24 3:48PM EDT68.004.904.805.00+1.75+55.56%1,0321,06689.45%
SQ220701C000690002022-06-24 3:58PM EDT69.004.164.154.35+1.39+50.18%50132687.99%
SQ220701C000700002022-06-24 3:59PM EDT70.003.603.603.75+1.30+56.52%2,1081,31187.40%
SQ220701C000710002022-06-24 3:59PM EDT71.003.053.053.20+1.11+57.22%1,53033186.08%
SQ220701C000720002022-06-24 3:59PM EDT72.002.612.592.70+0.99+61.11%53725185.35%
SQ220701C000725002022-06-24 3:57PM EDT72.502.372.372.49+0.89+60.14%31628785.16%
SQ220701C000730002022-06-24 3:58PM EDT73.002.152.162.28+0.78+56.93%3,37623784.72%
SQ220701C000740002022-06-24 3:59PM EDT74.001.811.791.85+0.66+57.39%16,87616183.40%
SQ220701C000750002022-06-24 3:59PM EDT75.001.511.491.55+0.58+62.37%1,31567183.64%
SQ220701C000760002022-06-24 3:58PM EDT76.001.201.201.30+0.44+57.89%66214083.50%
SQ220701C000770002022-06-24 3:57PM EDT77.001.000.971.04+0.35+53.85%43712382.81%
SQ220701C000780002022-06-24 3:59PM EDT78.000.790.780.85+0.29+58.00%20034782.81%
SQ220701C000790002022-06-24 3:59PM EDT79.000.640.630.69+0.23+56.10%12,9025283.01%
SQ220701C000800002022-06-24 3:59PM EDT80.000.520.510.53+0.20+62.50%82341382.62%
SQ220701C000810002022-06-24 3:47PM EDT81.000.400.400.44+0.17+73.91%10612583.11%
SQ220701C000820002022-06-24 3:58PM EDT82.000.320.310.35+0.13+68.42%63342983.01%
SQ220701C000830002022-06-24 3:59PM EDT83.000.270.250.27+0.14+107.69%1377283.20%
SQ220701C000840002022-06-24 3:46PM EDT84.000.190.200.22+0.10+111.11%12719983.79%
SQ220701C000850002022-06-24 3:36PM EDT85.000.160.150.18+0.06+60.00%22536284.18%
SQ220701C000860002022-06-24 3:44PM EDT86.000.120.120.16+0.05+71.43%11313985.55%
SQ220701C000870002022-06-24 3:38PM EDT87.000.100.100.12+0.05+100.00%424585.94%
SQ220701C000880002022-06-24 3:17PM EDT88.000.070.080.10+0.03+75.00%510186.72%
SQ220701C000890002022-06-24 3:40PM EDT89.000.070.060.08+0.03+75.00%59987.11%
SQ220701C000900002022-06-24 3:35PM EDT90.000.060.050.07+0.02+50.00%7343388.28%
SQ220701C000930002022-06-24 2:04PM EDT93.000.030.020.060.00-914892.97%
SQ220701C000940002022-06-24 2:03PM EDT94.000.020.020.04+0.01+100.00%25892.97%
SQ220701C000950002022-06-24 3:32PM EDT95.000.020.010.05+0.01+100.00%1901,74696.09%
SQ220701C000960002022-06-24 3:37PM EDT96.000.020.000.050.00-1121396.88%
SQ220701C001000002022-06-24 2:35PM EDT100.000.010.000.010.00-10243390.63%
SQ220701C001050002022-06-24 1:12PM EDT105.000.010.000.03-0.01-50.00%5529114.06%
SQ220701C001100002022-06-23 12:19PM EDT110.000.020.000.030.00-6502126.56%
SQ220701C001150002022-06-24 10:15AM EDT115.000.010.000.03-0.01-50.00%1110137.50%
SQ220701C001200002022-06-23 10:08AM EDT120.000.020.000.040.00-177153.13%
SQ220701C001250002022-06-22 1:18PM EDT125.000.020.000.040.00-3135162.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ220701P000300002022-06-21 9:36AM EDT30.000.020.000.040.00-613256.25%
SQ220701P000350002022-06-22 10:12AM EDT35.000.020.000.040.00-1428212.50%
SQ220701P000360002022-06-21 12:05PM EDT36.000.010.000.040.00-5219204.69%
SQ220701P000400002022-06-24 3:40PM EDT40.000.010.010.03-0.01-50.00%13177175.00%
SQ220701P000450002022-06-24 3:40PM EDT45.000.020.010.04-0.01-33.33%393626145.31%
SQ220701P000500002022-06-24 3:50PM EDT50.000.050.040.05-0.10-66.67%1321,893123.83%
SQ220701P000510002022-06-24 3:26PM EDT51.000.060.040.06-0.12-66.67%18777119.53%
SQ220701P000520002022-06-24 2:20PM EDT52.000.080.050.07-0.15-65.22%20156116.41%
SQ220701P000530002022-06-24 3:26PM EDT53.000.090.070.08-0.34-79.07%48113113.67%
SQ220701P000540002022-06-24 3:46PM EDT54.000.100.080.10-0.24-70.59%1,489211110.55%
SQ220701P000550002022-06-24 3:57PM EDT55.000.130.100.13-0.31-70.45%315735108.79%
SQ220701P000560002022-06-24 3:51PM EDT56.000.140.130.16-0.40-74.07%68410106.64%
SQ220701P000570002022-06-24 3:30PM EDT57.000.200.170.20-0.43-68.25%78180105.08%
SQ220701P000580002022-06-24 3:53PM EDT58.000.260.210.24-0.53-67.09%83205102.34%
SQ220701P000590002022-06-24 3:46PM EDT59.000.330.280.30-0.67-67.00%62172101.17%
SQ220701P000600002022-06-24 3:54PM EDT60.000.350.360.38-0.77-68.75%1,1861,56399.95%
SQ220701P000610002022-06-24 3:45PM EDT61.000.510.440.48-0.79-60.77%12942398.24%
SQ220701P000620002022-06-24 3:57PM EDT62.000.580.550.60-1.02-63.75%36457696.88%
SQ220701P000630002022-06-24 3:59PM EDT63.000.720.680.73-1.18-62.11%16812695.12%
SQ220701P000640002022-06-24 3:59PM EDT64.000.880.840.91-1.34-60.36%37224694.04%
SQ220701P000650002022-06-24 3:59PM EDT65.001.081.051.10-1.47-57.65%96966292.87%
SQ220701P000660002022-06-24 3:55PM EDT66.001.331.261.34-1.61-54.76%27127291.36%
SQ220701P000670002022-06-24 3:57PM EDT67.001.611.521.61-1.79-52.65%3179789.94%
SQ220701P000675002022-06-24 3:57PM EDT67.501.761.661.77-1.94-52.43%3076589.36%
SQ220701P000680002022-06-24 3:58PM EDT68.001.911.821.94-1.99-51.03%40020588.82%
SQ220701P000690002022-06-24 3:59PM EDT69.002.262.192.29-3.49-60.70%51219487.74%
SQ220701P000700002022-06-24 3:59PM EDT70.002.672.602.71-2.38-47.13%1,50621386.82%
SQ220701P000710002022-06-24 3:59PM EDT71.003.143.053.20-3.51-52.78%34724686.08%
SQ220701P000720002022-06-24 3:56PM EDT72.003.693.553.70-2.91-44.09%22116284.77%
SQ220701P000725002022-06-24 3:04PM EDT72.504.223.854.00-4.48-51.49%87685.01%
SQ220701P000730002022-06-24 3:26PM EDT73.004.544.104.30-2.55-35.97%1123884.18%
SQ220701P000740002022-06-24 3:53PM EDT74.004.984.754.90-5.00-50.10%396283.55%
SQ220701P000750002022-06-24 3:59PM EDT75.005.605.405.60-3.02-35.03%12828883.01%
SQ220701P000760002022-06-24 10:38AM EDT76.007.706.156.30-2.70-25.96%67682.67%
SQ220701P000770002022-06-24 1:27PM EDT77.008.056.907.10-3.08-27.67%396282.67%
SQ220701P000780002022-06-24 3:53PM EDT78.008.157.707.90-3.63-30.81%37082.28%
SQ220701P000790002022-06-24 2:51PM EDT79.009.108.508.90-4.28-31.99%1684.77%
SQ220701P000800002022-06-24 3:47PM EDT80.009.859.359.75-3.98-28.78%6211384.08%
SQ220701P000810002022-06-24 3:59PM EDT81.0010.5210.2510.65-4.93-31.91%28884.77%
SQ220701P000820002022-06-23 12:40PM EDT82.0017.4011.1011.600.00-14784.38%
SQ220701P000830002022-06-22 2:30PM EDT83.0014.3412.0512.55-6.86-32.36%27586.13%
SQ220701P000840002022-06-24 3:43PM EDT84.0013.6513.0513.45-8.77-39.12%516587.11%
SQ220701P000850002022-06-24 3:38PM EDT85.0014.7614.0514.45-6.29-29.88%295591.80%
SQ220701P000860002022-06-17 11:30AM EDT86.0028.3815.0015.450.00-51894.14%
SQ220701P000870002022-06-23 11:29AM EDT87.0020.8815.9016.300.00-16684.38%
SQ220701P000880002022-06-14 12:40PM EDT88.0027.3216.9017.400.00-12194.92%
SQ220701P000890002022-06-21 1:41PM EDT89.0027.1117.8518.600.00-203106.84%
SQ220701P000900002022-06-24 3:49PM EDT90.0019.4718.9019.30-8.78-31.08%1295.70%
SQ220701P000930002022-06-22 10:59AM EDT93.0031.3321.8522.300.00-29101.95%
SQ220701P000940002022-06-23 9:44AM EDT94.0032.3622.7523.550.00-11117.58%
SQ220701P000950002022-06-23 9:37AM EDT95.0033.1723.8524.400.00-18117.58%
SQ220701P000960002022-06-14 11:51AM EDT96.0034.4224.7525.850.00-20141.60%
SQ220701P001000002022-06-22 11:35AM EDT100.0037.9028.6029.900.00-10150.98%
SQ220701P001050002022-06-22 3:43PM EDT105.0044.5333.8034.650.00-104164.45%
SQ220701P001100002022-06-23 9:32AM EDT110.0048.4038.7539.850.00-11189.06%
SQ220701P001150002022-06-17 11:24AM EDT115.0057.6043.8044.600.00-10190.63%
SQ220701P001200002022-06-13 9:31AM EDT120.0053.6048.7549.750.00-10211.33%
SQ220701P001250002022-06-07 3:46PM EDT125.0040.4453.8054.650.00-10220.70%