Australia markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.93-0.22 (-0.35%)
At close: 04:03PM EDT
61.30 -0.63 (-1.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ221007C000300002022-10-05 10:07AM EDT30.0030.450.000.000.00-100.00%
SQ221007C000350002022-10-03 9:37AM EDT35.0019.100.000.000.00-100.00%
SQ221007C000365002022-10-03 10:27AM EDT36.5018.400.000.000.00-500.00%
SQ221007C000375002022-10-04 9:36AM EDT37.5021.800.000.000.00-3800.00%
SQ221007C000380002022-10-04 9:46AM EDT38.0021.550.000.000.00-900.00%
SQ221007C000385002022-09-30 2:54PM EDT38.5017.260.000.000.00-600.00%
SQ221007C000390002022-10-04 10:11AM EDT39.0021.440.000.000.00-2600.00%
SQ221007C000395002022-10-03 9:33AM EDT39.5014.900.000.000.00-100.00%
SQ221007C000400002022-10-04 12:31PM EDT40.0023.020.000.000.00-13300.00%
SQ221007C000405002022-09-30 9:42AM EDT40.5015.350.000.000.00-100.00%
SQ221007C000410002022-10-04 12:34PM EDT41.0022.090.000.000.00--00.00%
SQ221007C000415002022-10-04 2:42PM EDT41.5020.390.000.000.00-1100.00%
SQ221007C000425002022-10-04 2:44PM EDT42.5019.360.000.000.00-400.00%
SQ221007C000430002022-10-04 3:39PM EDT43.0018.990.000.000.00-2300.00%
SQ221007C000435002022-10-04 3:43PM EDT43.5018.430.000.000.00-300.00%
SQ221007C000440002022-09-28 10:15AM EDT44.0011.900.000.000.00--00.00%
SQ221007C000445002022-10-05 9:37AM EDT44.5016.500.000.000.00-200.00%
SQ221007C000450002022-10-06 12:47PM EDT45.0017.550.000.000.00-100.00%
SQ221007C000455002022-10-06 9:46AM EDT45.5017.500.000.000.00-200.00%
SQ221007C000460002022-10-04 3:54PM EDT46.0016.100.000.000.00-1000.00%
SQ221007C000465002022-09-27 3:44PM EDT46.508.950.000.000.00--00.00%
SQ221007C000470002022-09-26 12:16PM EDT47.008.850.000.000.00--00.00%
SQ221007C000475002022-10-03 11:27AM EDT47.507.950.000.000.00-400.00%
SQ221007C000480002022-10-04 10:19AM EDT48.0013.300.000.000.00-200.00%
SQ221007C000485002022-09-30 2:07PM EDT48.507.850.000.000.00-500.00%
SQ221007C000490002022-10-04 3:55PM EDT49.0013.370.000.000.00-600.00%
SQ221007C000495002022-10-03 3:58PM EDT49.506.520.000.000.00-1300.00%
SQ221007C000500002022-10-05 10:12AM EDT50.0011.050.000.000.00-1000.00%
SQ221007C000510002022-10-06 2:45PM EDT51.0010.650.000.000.00-100.00%
SQ221007C000520002022-10-06 12:45PM EDT52.0010.600.000.000.00-1700.00%
SQ221007C000530002022-10-06 10:58AM EDT53.009.250.000.000.00-900.00%
SQ221007C000540002022-10-06 3:24PM EDT54.007.900.000.000.00-2400.00%
SQ221007C000550002022-10-06 2:45PM EDT55.006.840.000.000.00-6000.00%
SQ221007C000560002022-10-06 3:47PM EDT56.005.960.000.000.00-7100.00%
SQ221007C000570002022-10-06 3:45PM EDT57.004.940.000.000.00-9300.00%
SQ221007C000580002022-10-06 3:59PM EDT58.004.100.000.000.00-7300.00%
SQ221007C000590002022-10-06 3:58PM EDT59.003.050.000.000.00-9700.00%
SQ221007C000600002022-10-06 3:53PM EDT60.002.290.000.000.00-45900.00%
SQ221007C000610002022-10-06 3:49PM EDT61.001.530.000.000.00-54100.00%
SQ221007C000620002022-10-06 3:59PM EDT62.001.090.000.000.00-2,08600.78%
SQ221007C000630002022-10-06 3:59PM EDT63.000.690.000.000.00-6,264012.50%
SQ221007C000640002022-10-06 3:52PM EDT64.000.370.000.000.00-2,798012.50%
SQ221007C000650002022-10-06 3:59PM EDT65.000.210.000.000.00-9,440025.00%
SQ221007C000660002022-10-06 3:55PM EDT66.000.120.000.000.00-1,917025.00%
SQ221007C000670002022-10-06 3:48PM EDT67.000.060.000.000.00-868050.00%
SQ221007C000680002022-10-06 3:59PM EDT68.000.020.000.000.00-10,675050.00%
SQ221007C000690002022-10-06 3:48PM EDT69.000.020.000.000.00-248050.00%
SQ221007C000700002022-10-06 3:55PM EDT70.000.020.000.000.00-323050.00%
SQ221007C000710002022-10-06 11:11AM EDT71.000.010.000.000.00-4050.00%
SQ221007C000720002022-10-06 3:41PM EDT72.000.010.000.000.00-54050.00%
SQ221007C000730002022-10-05 11:57AM EDT73.000.020.000.000.00-3050.00%
SQ221007C000740002022-10-06 11:29AM EDT74.000.010.000.000.00-4050.00%
SQ221007C000750002022-10-06 1:06PM EDT75.000.010.000.000.00-2050.00%
SQ221007C000760002022-10-05 9:54AM EDT76.000.010.000.000.00-1050.00%
SQ221007C000770002022-10-06 1:49PM EDT77.000.010.000.000.00-222050.00%
SQ221007C000780002022-10-06 10:58AM EDT78.000.020.000.000.00-4050.00%
SQ221007C000790002022-10-04 3:08PM EDT79.000.020.000.000.00-5050.00%
SQ221007C000800002022-10-05 2:39PM EDT80.000.010.000.000.00-1050.00%
SQ221007C000810002022-10-05 3:01PM EDT81.000.020.000.000.00-7050.00%
SQ221007C000820002022-10-04 3:35PM EDT82.000.020.000.000.00-2050.00%
SQ221007C000830002022-10-05 3:34PM EDT83.000.010.000.000.00-10050.00%
SQ221007C000840002022-09-30 3:02PM EDT84.000.010.000.000.00-1050.00%
SQ221007C000850002022-10-06 11:45AM EDT85.000.010.000.000.00-5050.00%
SQ221007C000900002022-10-06 12:57PM EDT90.000.010.000.000.00-1050.00%
SQ221007C000950002022-10-03 11:05AM EDT95.000.010.000.000.00-10100.00%
SQ221007C001000002022-10-03 11:05AM EDT100.000.010.000.000.00-1050.00%
SQ221007C001050002022-09-28 12:13PM EDT105.000.010.000.000.00-8050.00%
SQ221007C001100002022-09-29 2:55PM EDT110.000.010.000.000.00-20050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ221007P000300002022-09-27 2:26PM EDT30.000.010.000.000.00-4050.00%
SQ221007P000350002022-09-26 9:30AM EDT35.000.050.000.000.00-1050.00%
SQ221007P000365002022-09-27 2:31PM EDT36.500.030.000.000.00--050.00%
SQ221007P000380002022-10-03 1:08PM EDT38.000.010.000.000.00-58050.00%
SQ221007P000385002022-10-03 1:06PM EDT38.500.010.000.000.00-57050.00%
SQ221007P000395002022-10-03 9:48AM EDT39.500.020.000.000.00-10050.00%
SQ221007P000400002022-10-05 3:02PM EDT40.000.010.000.000.00-6050.00%
SQ221007P000405002022-10-03 9:39AM EDT40.500.020.000.000.00-10100.00%
SQ221007P000410002022-10-03 9:43AM EDT41.000.020.000.000.00-8050.00%
SQ221007P000415002022-09-30 1:53PM EDT41.500.030.000.000.00-3050.00%
SQ221007P000420002022-10-04 12:32PM EDT42.000.010.000.000.00-4050.00%
SQ221007P000425002022-10-06 9:41AM EDT42.500.010.000.000.00-11050.00%
SQ221007P000430002022-10-03 1:17PM EDT43.000.030.000.000.00-3050.00%
SQ221007P000435002022-10-04 3:39PM EDT43.500.010.000.000.00-1050.00%
SQ221007P000440002022-10-05 2:20PM EDT44.000.010.000.000.00-5050.00%
SQ221007P000445002022-10-05 1:58PM EDT44.500.010.000.000.00-3050.00%
SQ221007P000450002022-10-06 1:26PM EDT45.000.010.000.000.00-1050.00%
SQ221007P000455002022-10-06 12:42PM EDT45.500.010.000.000.00-30050.00%
SQ221007P000460002022-10-06 2:59PM EDT46.000.010.000.000.00-10050.00%
SQ221007P000465002022-10-05 3:27PM EDT46.500.010.000.000.00-6050.00%
SQ221007P000470002022-10-05 3:27PM EDT47.000.010.000.000.00-2050.00%
SQ221007P000475002022-10-06 12:46PM EDT47.500.010.000.000.00-12050.00%
SQ221007P000480002022-10-06 3:25PM EDT48.000.010.000.000.00-49050.00%
SQ221007P000485002022-10-06 9:55AM EDT48.500.010.000.000.00-10050.00%
SQ221007P000490002022-10-06 1:34PM EDT49.000.010.000.000.00-15050.00%
SQ221007P000495002022-10-06 2:03PM EDT49.500.010.000.000.00-1050.00%
SQ221007P000500002022-10-06 2:10PM EDT50.000.010.000.000.00-12050.00%
SQ221007P000510002022-10-06 3:53PM EDT51.000.010.000.000.00-2050.00%
SQ221007P000520002022-10-06 3:04PM EDT52.000.010.000.000.00-10050.00%
SQ221007P000530002022-10-06 2:50PM EDT53.000.010.000.000.00-1,107050.00%
SQ221007P000540002022-10-06 3:35PM EDT54.000.020.000.000.00-45050.00%
SQ221007P000550002022-10-06 3:57PM EDT55.000.020.000.000.00-301050.00%
SQ221007P000560002022-10-06 3:40PM EDT56.000.050.000.000.00-140050.00%
SQ221007P000570002022-10-06 3:59PM EDT57.000.080.000.000.00-348050.00%
SQ221007P000580002022-10-06 3:58PM EDT58.000.140.000.000.00-435025.00%
SQ221007P000590002022-10-06 3:59PM EDT59.000.250.000.000.00-488025.00%
SQ221007P000600002022-10-06 3:59PM EDT60.000.430.000.000.00-1,955012.50%
SQ221007P000610002022-10-06 3:59PM EDT61.000.770.000.000.00-2,48606.25%
SQ221007P000620002022-10-06 3:59PM EDT62.001.200.000.000.00-2,73000.00%
SQ221007P000630002022-10-06 3:59PM EDT63.001.800.000.000.00-36000.00%
SQ221007P000640002022-10-06 3:36PM EDT64.002.510.000.000.00-21900.00%
SQ221007P000650002022-10-06 3:31PM EDT65.003.350.000.000.00-25800.00%
SQ221007P000660002022-10-06 3:53PM EDT66.004.350.000.000.00-2600.00%
SQ221007P000670002022-10-06 10:02AM EDT67.005.420.000.000.00-100.00%
SQ221007P000680002022-10-05 2:56PM EDT68.006.150.000.000.00-700.00%
SQ221007P000690002022-10-06 1:35PM EDT69.006.700.000.000.00-2400.00%
SQ221007P000700002022-10-06 3:57PM EDT70.008.100.000.000.00-700.00%
SQ221007P000710002022-09-30 11:38AM EDT71.0013.930.000.000.00-500.00%
SQ221007P000720002022-10-04 3:45PM EDT72.0010.050.000.000.00-1000.00%
SQ221007P000730002022-10-04 9:38AM EDT73.0013.550.000.000.00-300.00%
SQ221007P000740002022-10-05 11:16AM EDT74.0013.500.000.000.00-200.00%
SQ221007P000750002022-10-06 3:56PM EDT75.0013.180.000.000.00-300.00%
SQ221007P000760002022-10-05 10:20AM EDT76.0015.650.000.000.00-100.00%
SQ221007P000770002022-10-04 9:41AM EDT77.0017.400.000.000.00-100.00%
SQ221007P000780002022-10-05 10:50AM EDT78.0017.700.000.000.00-100.00%
SQ221007P000790002022-09-26 2:04PM EDT79.0024.370.000.000.00-100.00%
SQ221007P000800002022-09-30 3:24PM EDT80.0024.460.000.000.00-800.00%
SQ221007P000810002022-09-29 10:19AM EDT81.0024.700.000.000.00-100.00%
SQ221007P000820002022-09-22 10:13AM EDT82.0025.380.000.000.00-1000.00%
SQ221007P000830002022-09-27 10:38AM EDT83.0026.850.000.000.00--00.00%
SQ221007P000840002022-09-28 1:04PM EDT84.0027.070.000.000.00-200.00%
SQ221007P000850002022-09-30 12:05PM EDT85.0028.500.000.000.00-100.00%
SQ221007P000900002022-09-27 1:04PM EDT90.0035.900.000.000.00-100.00%
SQ221007P000950002022-10-05 9:42AM EDT95.0034.850.000.000.00-100.00%
SQ221007P001000002022-09-08 11:08AM EDT100.0030.740.000.000.00-500.00%
SQ221007P001100002022-10-03 10:24AM EDT110.0055.550.000.000.00-100.00%