Australia markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.02-1.28 (-1.09%)
As of 03:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ220128C000800002022-01-25 3:05PM EST80.0038.7037.0038.15+10.70+38.21%36291.31%
SQ220128C000900002022-01-25 11:56AM EST90.0021.2027.1528.55-1.85-8.03%116230.47%
SQ220128C000950002022-01-24 2:05PM EST95.0022.6022.2523.650.00-6127198.54%
SQ220128C001000002022-01-25 2:27PM EST100.0017.1317.5518.65-1.07-5.88%23145167.97%
SQ220128C001100002022-01-25 3:15PM EST110.009.259.609.85-0.65-6.57%1,781774133.06%
SQ220128C001150002022-01-25 3:11PM EST115.005.655.856.25-1.15-16.91%2,553980114.84%
SQ220128C001170002022-01-25 3:17PM EST117.004.854.855.10-0.85-14.91%437478112.31%
SQ220128C001180002022-01-25 3:15PM EST118.004.114.354.60-1.19-22.45%376288110.91%
SQ220128C001190002022-01-25 3:17PM EST119.003.853.904.10-0.95-19.79%151171109.42%
SQ220128C001200002022-01-25 3:18PM EST120.003.553.453.55-0.85-19.32%2,9701,228106.79%
SQ220128C001210002022-01-25 3:14PM EST121.002.713.003.20-1.19-30.51%201231105.62%
SQ220128C001220002022-01-25 3:09PM EST122.002.712.432.81-0.81-23.01%266735101.98%
SQ220128C001230002022-01-25 3:19PM EST123.002.292.312.46-0.91-28.44%139215103.17%
SQ220128C001240002022-01-25 3:10PM EST124.001.831.962.15-0.96-34.41%209286101.56%
SQ220128C001250002022-01-25 3:19PM EST125.001.791.741.87-0.80-30.89%1,870975101.22%
SQ220128C001260002022-01-25 3:01PM EST126.001.851.331.62-0.42-18.50%76815498.05%
SQ220128C001270002022-01-25 2:59PM EST127.001.701.191.41-0.33-16.26%12129298.34%
SQ220128C001280002022-01-25 3:15PM EST128.001.071.091.21-0.74-40.88%84633798.83%
SQ220128C001290002022-01-25 3:10PM EST129.000.960.941.04-0.67-41.10%34824598.44%
SQ220128C001300002022-01-25 3:19PM EST130.000.860.790.89-0.57-39.86%1,9191,19197.80%
SQ220128C001310002022-01-25 3:00PM EST131.000.950.620.89-0.31-24.60%53971198.93%
SQ220128C001320002022-01-25 3:19PM EST132.000.630.560.66-0.52-45.22%11236297.17%
SQ220128C001330002022-01-25 3:03PM EST133.000.670.450.58-0.33-33.00%5676696.78%
SQ220128C001340002022-01-25 3:18PM EST134.000.470.390.54-0.42-47.19%37721998.14%
SQ220128C001350002022-01-25 3:00PM EST135.000.550.340.41-0.21-27.63%5151,05196.88%
SQ220128C001360002022-01-25 3:18PM EST136.000.360.310.40-0.28-43.75%5622999.22%
SQ220128C001370002022-01-25 3:09PM EST137.000.300.250.30-0.32-51.61%15328797.27%
SQ220128C001380002022-01-25 3:03PM EST138.000.320.210.25-0.20-38.46%51221897.07%
SQ220128C001390002022-01-25 2:43PM EST139.000.260.160.23-0.21-44.68%1820297.27%
SQ220128C001400002022-01-25 3:19PM EST140.000.180.160.20-0.23-56.10%2151,26598.83%
SQ220128C001410002022-01-25 3:13PM EST141.000.150.110.16-0.12-44.44%8116696.88%
SQ220128C001420002022-01-25 2:55PM EST142.000.200.120.16+0.08+66.67%66284100.39%
SQ220128C001430002022-01-25 1:58PM EST143.000.120.100.12-0.07-36.84%3612599.22%
SQ220128C001440002022-01-25 3:09PM EST144.000.110.090.11-0.14-56.00%5799100.59%
SQ220128C001450002022-01-25 3:04PM EST145.000.130.080.09-0.06-31.58%64757100.78%
SQ220128C001460002022-01-25 2:51PM EST146.000.100.060.09-0.05-33.33%1780101.56%
SQ220128C001470002022-01-25 3:05PM EST147.000.090.060.08-0.06-40.00%44238103.13%
SQ220128C001480002022-01-25 2:46PM EST148.000.090.050.09-0.04-30.77%59288105.47%
SQ220128C001490002022-01-25 2:59PM EST149.000.110.040.07+0.03+37.50%4478104.69%
SQ220128C001500002022-01-25 3:02PM EST150.000.070.040.06-0.04-36.36%60850105.47%
SQ220128C001525002022-01-25 2:45PM EST152.500.040.030.05-0.02-33.33%23233108.59%
SQ220128C001550002022-01-25 3:12PM EST155.000.020.020.03-0.04-66.67%33497107.81%
SQ220128C001575002022-01-25 2:49PM EST157.500.040.020.03+0.02+100.00%2195113.28%
SQ220128C001600002022-01-25 3:13PM EST160.000.020.020.03-0.01-33.33%1691,109118.75%
SQ220128C001625002022-01-25 1:29PM EST162.500.020.010.03-0.01-33.33%9108120.31%
SQ220128C001650002022-01-25 2:31PM EST165.000.020.010.030.00-221,258125.00%
SQ220128C001675002022-01-25 2:37PM EST167.500.020.000.030.00-3151126.56%
SQ220128C001700002022-01-25 1:55PM EST170.000.010.010.02-0.02-66.67%6731131.25%
SQ220128C001725002022-01-20 10:10AM EST172.500.050.000.030.00-234134.38%
SQ220128C001750002022-01-25 2:39PM EST175.000.010.000.01-0.03-75.00%64638125.00%
SQ220128C001800002022-01-25 2:27PM EST180.000.010.000.02-0.02-66.67%57505143.75%
SQ220128C001850002022-01-25 1:56PM EST185.000.010.000.010.00-26291143.75%
SQ220128C001900002022-01-24 2:59PM EST190.000.010.000.010.00-20268150.00%
SQ220128C001950002022-01-25 10:55AM EST195.000.010.000.030.00-10167171.88%
SQ220128C002000002022-01-25 9:56AM EST200.000.070.000.01+0.06+600.00%1774162.50%
SQ220128C002050002022-01-25 11:30AM EST205.000.020.000.01+0.01+100.00%240316168.75%
SQ220128C002100002022-01-25 1:08PM EST210.000.010.000.020.00-1165187.50%
SQ220128C002150002022-01-19 10:06AM EST215.000.020.000.030.00-146199.22%
SQ220128C002200002022-01-24 3:25PM EST220.000.010.000.030.00-1341206.25%
SQ220128C002250002022-01-18 10:13AM EST225.000.020.000.030.00-1042212.50%
SQ220128C002300002022-01-24 12:10PM EST230.000.010.000.030.00-239218.75%
SQ220128C002350002022-01-25 12:34PM EST235.000.010.000.030.00-224225.00%
SQ220128C002400002022-01-14 12:34PM EST240.000.020.000.030.00-144231.25%
SQ220128C002450002022-01-03 11:04AM EST245.000.040.000.030.00-111237.50%
SQ220128C002500002022-01-20 11:44AM EST250.000.020.000.030.00-1186243.75%
SQ220128C002550002022-01-13 12:11PM EST255.000.010.000.030.00-68246.88%
SQ220128C002600002021-12-21 3:17PM EST260.000.030.000.090.00-14279.69%
SQ220128C002650002022-01-11 12:01PM EST265.000.030.000.030.00-515259.38%
SQ220128C002700002022-01-05 1:45PM EST270.000.020.000.020.00-25256.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ220128P000700002022-01-25 2:06PM EST70.000.020.020.03-0.03-60.00%315631184.38%
SQ220128P000750002022-01-25 2:55PM EST75.000.040.030.05-0.06-60.00%52348170.31%
SQ220128P000800002022-01-25 3:00PM EST80.000.050.060.07-0.10-66.67%439398157.03%
SQ220128P000850002022-01-25 3:08PM EST85.000.100.110.12-0.21-67.74%206609145.70%
SQ220128P000900002022-01-25 3:17PM EST90.000.180.180.19-0.21-53.85%327758132.23%
SQ220128P000950002022-01-25 3:08PM EST95.000.310.320.36-0.33-51.56%869910122.07%
SQ220128P001000002022-01-25 3:15PM EST100.000.610.570.60-0.42-40.78%1,0761,489110.35%
SQ220128P001050002022-01-25 3:16PM EST105.001.131.001.09-0.72-38.92%1,06173199.71%
SQ220128P001100002022-01-25 3:18PM EST110.001.901.871.90-0.95-33.33%4,22974489.55%
SQ220128P001150002022-01-25 3:17PM EST115.003.403.353.45-1.20-26.09%28545580.47%
SQ220128P001170002022-01-25 3:14PM EST117.004.704.204.40-0.85-15.32%8816377.69%
SQ220128P001180002022-01-25 3:18PM EST118.004.654.604.75-1.63-25.96%23512573.44%
SQ220128P001190002022-01-25 3:15PM EST119.005.505.105.30-3.37-37.99%588071.29%
SQ220128P001200002022-01-25 3:17PM EST120.005.765.656.05-1.30-18.41%17874970.87%
SQ220128P001210002022-01-25 3:17PM EST121.006.356.206.55-1.66-20.72%1516366.46%
SQ220128P001220002022-01-25 3:16PM EST122.006.956.857.05-1.35-16.27%2440361.57%
SQ220128P001230002022-01-25 10:16AM EST123.0012.097.508.35+2.30+23.49%2518666.41%
SQ220128P001240002022-01-25 1:01PM EST124.0013.908.208.95+3.90+39.00%1021060.64%
SQ220128P001250002022-01-25 3:17PM EST125.009.008.909.20-1.82-16.82%3459049.02%
SQ220128P001260002022-01-25 11:36AM EST126.0016.279.7010.45+4.32+36.15%68665.14%
SQ220128P001270002022-01-25 1:27PM EST127.0015.5010.4011.45-8.21-34.63%216369.43%
SQ220128P001280002022-01-25 11:36AM EST128.0018.0711.1512.25+4.02+28.61%211763.67%
SQ220128P001290002022-01-25 11:15AM EST129.0018.8012.2513.20+3.15+20.13%327164.26%
SQ220128P001300002022-01-25 3:16PM EST130.0013.5612.8513.40-1.01-6.93%205110.00%
SQ220128P001310002022-01-25 1:58PM EST131.0017.5213.7514.85-7.10-28.84%31070.00%
SQ220128P001320002022-01-25 11:25AM EST132.0021.6514.6515.65-1.25-5.46%51930.00%
SQ220128P001330002022-01-25 1:05PM EST133.0022.2815.6016.45+3.33+17.57%61640.00%
SQ220128P001340002022-01-25 1:18PM EST134.0022.4516.4017.65-6.00-21.09%44450.00%
SQ220128P001350002022-01-25 2:41PM EST135.0018.4317.4018.55-0.67-3.51%259380.00%
SQ220128P001360002022-01-25 2:44PM EST136.0018.8518.3519.45-4.42-18.99%9890.00%
SQ220128P001370002022-01-25 2:06PM EST137.0022.5519.2520.55-12.10-34.92%2750.00%
SQ220128P001380002022-01-25 2:06PM EST138.0023.2520.2521.55-1.50-6.06%2360.00%
SQ220128P001390002022-01-24 2:34PM EST139.0027.2521.1522.550.00-14360.00%
SQ220128P001400002022-01-25 12:02PM EST140.0029.7622.1523.30+5.46+22.47%267500.00%
SQ220128P001410002022-01-25 12:02PM EST141.0030.7423.0524.60+5.79+23.21%11590.00%
SQ220128P001420002022-01-25 2:41PM EST142.0025.3423.7525.60-4.11-13.96%1240.00%
SQ220128P001430002022-01-25 1:58PM EST143.0028.8025.1026.30+1.19+4.31%1340.00%
SQ220128P001440002022-01-25 1:51PM EST144.0030.5525.8027.30-0.73-2.33%5450.00%
SQ220128P001450002022-01-25 2:48PM EST145.0027.5327.1028.45-1.12-3.91%212810.00%
SQ220128P001460002022-01-24 3:40PM EST146.0029.3827.9529.250.00-3250.00%
SQ220128P001470002022-01-25 9:30AM EST147.0033.4228.9530.45+2.41+7.77%21700.00%
SQ220128P001480002022-01-24 2:02PM EST148.0035.2729.9031.450.00-2360.00%
SQ220128P001490002022-01-25 10:16AM EST149.0036.3530.5532.60+0.04+0.11%1200.00%
SQ220128P001500002022-01-25 3:10PM EST150.0033.2032.5033.20-1.35-3.91%137560.00%
SQ220128P001525002022-01-24 3:13PM EST152.5039.6134.4035.850.00-25490.00%
SQ220128P001550002022-01-25 10:03AM EST155.0045.1537.0038.10+5.74+14.56%57570.00%
SQ220128P001575002022-01-24 1:10PM EST157.5049.5339.0040.950.00-690.00%
SQ220128P001600002022-01-25 12:54PM EST160.0048.9841.7043.30+3.63+8.00%21270.00%
SQ220128P001625002022-01-24 2:02PM EST162.5049.7244.0545.750.00-16780.00%
SQ220128P001650002022-01-25 2:07PM EST165.0051.0046.7048.25-1.32-2.52%61170.00%
SQ220128P001675002022-01-24 11:43AM EST167.5063.7549.1550.850.00-16350.00%
SQ220128P001700002022-01-24 3:37PM EST170.0053.6351.2053.250.00-171700.00%
SQ220128P001725002022-01-20 10:09AM EST172.5040.2153.7055.800.00--30.00%
SQ220128P001750002022-01-25 12:01PM EST175.0064.9656.6058.40+4.46+7.37%4770.00%
SQ220128P001800002022-01-24 9:34AM EST180.0069.9661.6063.35+2.44+3.61%3400.00%
SQ220128P001850002022-01-24 11:20AM EST185.0078.4766.5068.200.00-370.00%
SQ220128P001900002022-01-25 3:10PM EST190.0072.7871.9573.40-4.34-5.63%1150.00%
SQ220128P001950002022-01-24 12:54PM EST195.0088.4576.3578.350.00-190.00%
SQ220128P002000002022-01-21 12:06PM EST200.0076.2281.2083.400.00-260.00%
SQ220128P002050002022-01-24 2:23PM EST205.0093.0586.2588.450.00-7100.00%
SQ220128P002100002022-01-20 10:01AM EST210.0078.6791.4093.250.00-120.00%
SQ220128P002150002022-01-25 1:58PM EST215.00100.7596.3598.45-1.65-1.61%320.00%
SQ220128P002200002022-01-25 2:53PM EST220.00101.94101.65103.30-14.06-12.12%10200.00%
SQ220128P002250002022-01-20 2:54PM EST225.0094.20106.35108.350.00-120.00%
SQ220128P002300002022-01-21 2:40PM EST230.00115.21111.50113.250.00-130.00%
SQ220128P002350002022-01-18 2:18PM EST235.00102.67116.25118.350.00-300.00%
SQ220128P002400002022-01-18 12:16PM EST240.00106.60121.35123.350.00-110.00%
SQ220128P002450002022-01-25 9:47AM EST245.00132.85126.45128.25+28.54+27.36%170.00%
SQ220128P002500002022-01-25 10:52AM EST250.00137.50131.35133.25-2.50-1.79%120.00%
SQ220128P002550002022-01-24 1:10PM EST255.00145.90136.20138.450.00-330.00%
SQ220128P002600002022-01-24 3:13PM EST260.00147.08141.30143.350.00-110.00%
SQ220128P002650002022-01-25 2:46PM EST265.00146.25146.55148.40+4.58+3.23%710.00%
SQ220128P002700002022-01-19 3:16PM EST270.00141.37151.35153.350.00-100.00%