Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517C00050000 | 2024-05-14 10:48AM EDT | 2024-05-17 | 21.38 | 21.75 | 22.70 | 0.00 | - | 2 | 143 | 271.88% |
| SQ240531C00050000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 21.07 | 21.70 | 22.15 | 0.00 | - | 1 | 1 | 92.38% |
| SQ240607C00050000 | 2024-05-01 10:45AM EDT | 2024-06-07 | 17.48 | 21.20 | 22.25 | 0.00 | - | - | 3 | 97.27% |
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 21.27 | 21.50 | 22.30 | 0.00 | - | - | 1 | 66.41% |
| SQ240621C00050000 | 2024-05-14 10:07AM EDT | 2024-06-21 | 22.80 | 22.05 | 22.25 | +0.65 | +2.93% | 12 | 1,681 | 73.34% |
| SQ240719C00050000 | 2024-05-13 3:28PM EDT | 2024-07-19 | 20.75 | 22.30 | 22.60 | 0.00 | - | 6 | 94 | 63.87% |
| SQ240920C00050000 | 2024-05-13 12:38PM EDT | 2024-09-20 | 22.79 | 23.55 | 23.80 | 0.00 | - | 8 | 157 | 62.28% |
| SQ241220C00050000 | 2024-05-07 3:42PM EDT | 2024-12-20 | 25.90 | 25.45 | 25.60 | 0.00 | - | 10 | 86 | 62.35% |
| SQ250117C00050000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 26.70 | 25.80 | 26.00 | +1.02 | +3.97% | 8 | 1,223 | 61.29% |
| SQ250321C00050000 | 2024-05-14 11:01AM EDT | 2025-03-21 | 26.60 | 25.45 | 27.20 | 0.00 | - | 8 | 18 | 57.26% |
| SQ250620C00050000 | 2024-05-13 1:28PM EDT | 2025-06-20 | 27.30 | 28.15 | 29.45 | 0.00 | - | 1 | 779 | 62.81% |
| SQ260116C00050000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 32.55 | 31.60 | 31.90 | 0.00 | - | 1 | 460 | 62.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00050000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 48 | 679 | 137.50% |
| SQ240524P00050000 | 2024-05-14 3:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 501 | 96.88% |
| SQ240531P00050000 | 2024-05-15 12:23PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.08 | +0.04 | +100.00% | 1 | 49 | 75.39% |
| SQ240607P00050000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.11 | 0.00 | - | 27 | 90 | 66.02% |
| SQ240614P00050000 | 2024-05-10 2:12PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 59.38% |
| SQ240621P00050000 | 2024-05-15 10:19AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 3 | 8,437 | 53.13% |
| SQ240719P00050000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 11 | 1,444 | 48.63% |
| SQ240920P00050000 | 2024-05-15 12:40PM EDT | 2024-09-20 | 0.87 | 0.86 | 0.89 | -0.16 | -15.53% | 10 | 924 | 48.93% |
| SQ241220P00050000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 2.37 | 2.02 | 2.07 | 0.00 | - | 1 | 209 | 49.06% |
| SQ250117P00050000 | 2024-05-15 10:28AM EDT | 2025-01-17 | 2.22 | 2.23 | 2.27 | -0.16 | -6.72% | 3 | 3,234 | 47.80% |
| SQ250321P00050000 | 2024-05-15 10:51AM EDT | 2025-03-21 | 2.92 | 2.96 | 3.05 | -0.18 | -5.81% | 10 | 275 | 47.95% |
| SQ250620P00050000 | 2024-05-09 9:45AM EDT | 2025-06-20 | 4.35 | 4.00 | 4.10 | 0.00 | - | 3 | 1,605 | 47.95% |
| SQ260116P00050000 | 2024-05-08 12:00PM EDT | 2026-01-16 | 6.24 | 5.80 | 5.95 | 0.00 | - | 22 | 504 | 46.57% |
© 2024 Yahoo. All rights reserved.