Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00060000 | 2024-05-20 9:50AM EDT | 2024-05-24 | 12.50 | 12.70 | 13.80 | +0.80 | +6.84% | 4 | 29 | 115.82% |
| SQ240531C00060000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 12.80 | 11.40 | 14.05 | 0.00 | - | 14 | 16 | 108.69% |
| SQ240607C00060000 | 2024-05-17 1:40PM EDT | 2024-06-07 | 13.15 | 11.45 | 14.45 | 0.00 | - | 2 | 29 | 96.73% |
| SQ240614C00060000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 12.41 | 13.25 | 14.15 | 0.00 | - | 1 | 2 | 65.14% |
| SQ240621C00060000 | 2024-05-20 9:50AM EDT | 2024-06-21 | 13.11 | 13.50 | 14.10 | -0.11 | -0.83% | 1 | 1,020 | 60.11% |
| SQ240628C00060000 | 2024-05-17 1:40PM EDT | 2024-06-28 | 13.75 | 12.45 | 15.00 | 0.00 | - | 3 | 5 | 53.03% |
| SQ240719C00060000 | 2024-05-20 9:50AM EDT | 2024-07-19 | 13.80 | 14.45 | 14.65 | +0.15 | +1.10% | 1 | 446 | 55.35% |
| SQ240816C00060000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 14.50 | 15.70 | 15.85 | 0.00 | - | 2 | - | 58.50% |
| SQ240920C00060000 | 2024-05-16 11:43AM EDT | 2024-09-20 | 15.75 | 16.70 | 16.75 | 0.00 | - | 4 | 602 | 57.18% |
| SQ241220C00060000 | 2024-05-15 9:33AM EDT | 2024-12-20 | 20.05 | 19.25 | 19.40 | 0.00 | - | 2 | 247 | 58.29% |
| SQ250117C00060000 | 2024-05-17 10:16AM EDT | 2025-01-17 | 18.85 | 19.75 | 20.00 | 0.00 | - | 2 | 1,220 | 57.70% |
| SQ250321C00060000 | 2024-05-16 11:33AM EDT | 2025-03-21 | 20.30 | 21.25 | 21.65 | 0.00 | - | 1 | 27 | 58.67% |
| SQ250620C00060000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 23.30 | 23.20 | 24.40 | 0.00 | - | 12 | 1,263 | 60.93% |
| SQ260116C00060000 | 2024-05-20 9:41AM EDT | 2026-01-16 | 26.10 | 26.95 | 27.50 | -0.97 | -3.58% | 3 | 434 | 60.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00060000 | 2024-05-20 9:39AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3 | 550 | 76.56% |
| SQ240531P00060000 | 2024-05-20 9:58AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 150 | 346 | 56.06% |
| SQ240607P00060000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.09 | -0.01 | -9.09% | 2 | 1,340 | 46.48% |
| SQ240614P00060000 | 2024-05-17 12:24PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.22 | 0.00 | - | 40 | 140 | 47.36% |
| SQ240621P00060000 | 2024-05-20 10:03AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.28 | -0.05 | -16.67% | 29 | 8,883 | 44.39% |
| SQ240628P00060000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.40 | 0.25 | 0.43 | 0.00 | - | 10 | 28 | 44.82% |
| SQ240719P00060000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.73 | 0.62 | 0.69 | 0.00 | - | 9 | 2,192 | 41.46% |
| SQ240816P00060000 | 2024-05-17 3:14PM EDT | 2024-08-16 | 1.92 | 1.51 | 1.76 | 0.00 | - | 12 | 12 | 47.61% |
| SQ240920P00060000 | 2024-05-20 10:03AM EDT | 2024-09-20 | 2.24 | 2.17 | 2.31 | -0.24 | -9.68% | 1 | 4,713 | 45.23% |
| SQ241220P00060000 | 2024-05-17 9:35AM EDT | 2024-12-20 | 4.45 | 4.10 | 4.20 | 0.00 | - | 20 | 471 | 45.95% |
| SQ250117P00060000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.55 | 0.00 | - | 5 | 4,443 | 45.13% |
| SQ250321P00060000 | 2024-05-17 2:26PM EDT | 2025-03-21 | 5.90 | 4.85 | 5.70 | 0.00 | - | 1 | 763 | 45.71% |
| SQ250620P00060000 | 2024-05-16 12:59PM EDT | 2025-06-20 | 7.20 | 5.50 | 7.00 | 0.00 | - | 59 | 544 | 45.47% |
| SQ260116P00060000 | 2024-05-20 9:34AM EDT | 2026-01-16 | 9.39 | 8.95 | 9.20 | -0.12 | -1.26% | 1 | 901 | 43.95% |
© 2024 Yahoo. All rights reserved.