Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 2024-06-03 10:14AM EDT | 50.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQ240607C00052000 | 2024-06-03 10:19AM EDT | 52.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| SQ240607C00055000 | 2024-05-31 2:12PM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQ240607C00057000 | 2024-06-03 3:53PM EDT | 57.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240607C00058000 | 2024-06-03 3:53PM EDT | 58.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| SQ240607C00059000 | 2024-06-03 12:26PM EDT | 59.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| SQ240607C00060000 | 2024-06-03 3:58PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 68 | 78 | 0.00% |
| SQ240607C00061000 | 2024-06-03 1:50PM EDT | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 91 | 0.00% |
| SQ240607C00062000 | 2024-06-03 2:17PM EDT | 62.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 91 | 202 | 0.00% |
| SQ240607C00063000 | 2024-06-03 2:53PM EDT | 63.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 124 | 400 | 0.00% |
| SQ240607C00064000 | 2024-06-03 3:58PM EDT | 64.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 717 | 562 | 0.00% |
| SQ240607C00065000 | 2024-06-03 3:59PM EDT | 65.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,284 | 6,288 | 3.13% |
| SQ240607C00066000 | 2024-06-03 3:59PM EDT | 66.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,203 | 2,292 | 6.25% |
| SQ240607C00067000 | 2024-06-03 3:59PM EDT | 67.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,436 | 2,917 | 12.50% |
| SQ240607C00068000 | 2024-06-03 3:53PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 720 | 2,350 | 12.50% |
| SQ240607C00069000 | 2024-06-03 3:59PM EDT | 69.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 628 | 801 | 12.50% |
| SQ240607C00070000 | 2024-06-03 3:55PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,095 | 2,220 | 25.00% |
| SQ240607C00071000 | 2024-06-03 3:47PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 215 | 446 | 25.00% |
| SQ240607C00072000 | 2024-06-03 3:15PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 517 | 25.00% |
| SQ240607C00073000 | 2024-06-03 2:50PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 332 | 25.00% |
| SQ240607C00074000 | 2024-06-03 3:33PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 25.00% |
| SQ240607C00075000 | 2024-06-03 3:49PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 931 | 25.00% |
| SQ240607C00076000 | 2024-06-03 3:35PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 50.00% |
| SQ240607C00077000 | 2024-06-03 2:57PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 599 | 50.00% |
| SQ240607C00078000 | 2024-05-31 11:01AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 50.00% |
| SQ240607C00079000 | 2024-05-31 9:54AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 50.00% |
| SQ240607C00080000 | 2024-06-03 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 50.00% |
| SQ240607C00081000 | 2024-06-03 2:09PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 50.00% |
| SQ240607C00082000 | 2024-06-03 11:55AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 50.00% |
| SQ240607C00083000 | 2024-06-03 3:52PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 466 | 490 | 50.00% |
| SQ240607C00084000 | 2024-05-31 9:32AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 50.00% |
| SQ240607C00085000 | 2024-06-03 2:13PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 50.00% |
| SQ240607C00086000 | 2024-06-03 2:58PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 442 | 50.00% |
| SQ240607C00087000 | 2024-06-03 3:01PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 361 | 50.00% |
| SQ240607C00090000 | 2024-06-03 9:59AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 50.00% |
| SQ240607C00095000 | 2024-05-22 10:05AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 86 | 50.00% |
| SQ240607C00100000 | 2024-05-31 10:10AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| SQ240607C00105000 | 2024-05-24 11:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 2024-05-31 3:07PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 93 | 50.00% |
| SQ240607P00050000 | 2024-06-03 3:11PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,649 | 1,696 | 50.00% |
| SQ240607P00051000 | 2024-06-03 3:11PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| SQ240607P00052000 | 2024-06-03 3:27PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| SQ240607P00053000 | 2024-05-31 11:26AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
| SQ240607P00054000 | 2024-06-03 2:42PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 270 | 50.00% |
| SQ240607P00055000 | 2024-06-03 12:36PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 25.00% |
| SQ240607P00056000 | 2024-06-03 2:46PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 255 | 294 | 25.00% |
| SQ240607P00057000 | 2024-06-03 3:09PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 247 | 286 | 25.00% |
| SQ240607P00058000 | 2024-06-03 3:51PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 403 | 1,090 | 25.00% |
| SQ240607P00059000 | 2024-06-03 3:54PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 382 | 25.00% |
| SQ240607P00060000 | 2024-06-03 3:49PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 470 | 1,959 | 12.50% |
| SQ240607P00061000 | 2024-06-03 3:59PM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 290 | 594 | 12.50% |
| SQ240607P00062000 | 2024-06-03 3:23PM EDT | 62.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 332 | 487 | 12.50% |
| SQ240607P00063000 | 2024-06-03 3:59PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 407 | 1,625 | 6.25% |
| SQ240607P00064000 | 2024-06-03 3:55PM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 672 | 2,062 | 1.56% |
| SQ240607P00065000 | 2024-06-03 3:18PM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 242 | 854 | 0.00% |
| SQ240607P00066000 | 2024-06-03 3:56PM EDT | 66.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 87 | 470 | 0.00% |
| SQ240607P00067000 | 2024-06-03 2:25PM EDT | 67.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 255 | 0.00% |
| SQ240607P00068000 | 2024-06-03 1:47PM EDT | 68.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| SQ240607P00069000 | 2024-06-03 12:54PM EDT | 69.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 37 | 224 | 0.00% |
| SQ240607P00070000 | 2024-06-03 12:54PM EDT | 70.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 13 | 160 | 0.00% |
| SQ240607P00071000 | 2024-06-03 10:28AM EDT | 71.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| SQ240607P00072000 | 2024-06-03 1:22PM EDT | 72.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.00% |
| SQ240607P00073000 | 2024-05-31 3:34PM EDT | 73.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| SQ240607P00074000 | 2024-06-03 10:23AM EDT | 74.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| SQ240607P00075000 | 2024-06-03 9:40AM EDT | 75.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SQ240607P00076000 | 2024-05-22 11:04AM EDT | 76.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 33 | 1 | 0.00% |
| SQ240607P00077000 | 2024-05-22 9:58AM EDT | 77.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240607P00078000 | 2024-06-03 1:34PM EDT | 78.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SQ240607P00079000 | 2024-05-30 9:46AM EDT | 79.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240607P00080000 | 2024-05-31 10:54AM EDT | 80.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240607P00081000 | 2024-05-30 9:55AM EDT | 81.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SQ240607P00082000 | 2024-05-21 11:07AM EDT | 82.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240607P00083000 | 2024-06-03 11:06AM EDT | 83.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ240607P00087000 | 2024-05-03 3:53PM EDT | 87.00 | 17.54 | 21.90 | 25.00 | 0.00 | - | 18 | 0 | 219.34% |
© 2024 Yahoo. All rights reserved.