Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517C00065000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 7.69 | 6.90 | 8.35 | +0.78 | +11.29% | 56 | 4,454 | 172.27% |
| SQ240524C00065000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 7.84 | 6.60 | 8.20 | +1.49 | +23.46% | 5 | 104 | 84.23% |
| SQ240531C00065000 | 2024-05-17 11:13AM EDT | 2024-05-31 | 7.85 | 6.05 | 8.45 | +0.58 | +7.98% | 2 | 48 | 67.77% |
| SQ240607C00065000 | 2024-05-13 11:21AM EDT | 2024-06-07 | 7.03 | 6.25 | 9.80 | 0.00 | - | 8 | 25 | 80.74% |
| SQ240614C00065000 | 2024-05-14 1:42PM EDT | 2024-06-14 | 7.40 | 7.75 | 8.75 | 0.00 | - | 3 | 10 | 53.86% |
| SQ240621C00065000 | 2024-05-17 1:39PM EDT | 2024-06-21 | 9.04 | 8.40 | 8.75 | +1.04 | +13.00% | 19 | 1,920 | 48.32% |
| SQ240719C00065000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 9.01 | 9.35 | 9.90 | -0.39 | -4.15% | 1 | 558 | 48.34% |
| SQ240920C00065000 | 2024-05-17 12:44PM EDT | 2024-09-20 | 13.10 | 12.15 | 12.65 | +0.85 | +6.94% | 5 | 1,256 | 51.43% |
| SQ241220C00065000 | 2024-05-16 9:47AM EDT | 2024-12-20 | 15.29 | 15.30 | 15.85 | +0.42 | +2.82% | 8 | 394 | 55.21% |
| SQ250117C00065000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 16.21 | 15.90 | 16.45 | 0.00 | - | 4 | 973 | 54.79% |
| SQ250321C00065000 | 2024-05-13 2:36PM EDT | 2025-03-21 | 15.88 | 17.60 | 17.95 | 0.00 | - | 2 | 9 | 55.59% |
| SQ250620C00065000 | 2024-05-16 3:01PM EDT | 2025-06-20 | 19.58 | 19.65 | 21.95 | 0.00 | - | 28 | 289 | 60.06% |
| SQ260116C00065000 | 2024-05-16 12:30PM EDT | 2026-01-16 | 23.50 | 22.55 | 24.75 | 0.00 | - | 3 | 555 | 57.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00065000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 5,898 | 78.13% |
| SQ240524P00065000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 398 | 806 | 43.36% |
| SQ240531P00065000 | 2024-05-17 2:58PM EDT | 2024-05-31 | 0.22 | 0.15 | 0.23 | -0.08 | -26.67% | 82 | 6,816 | 39.16% |
| SQ240607P00065000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 0.39 | 0.31 | 0.45 | -0.17 | -30.36% | 50 | 280 | 39.16% |
| SQ240614P00065000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 0.72 | 0.66 | 0.73 | -0.10 | -12.20% | 64 | 133 | 40.19% |
| SQ240621P00065000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.88 | 0.80 | 0.91 | -0.17 | -16.19% | 144 | 11,783 | 39.21% |
| SQ240628P00065000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 1.07 | 1.07 | 1.33 | -0.27 | -20.15% | 23 | 52 | 42.02% |
| SQ240719P00065000 | 2024-05-17 3:00PM EDT | 2024-07-19 | 1.73 | 1.62 | 1.77 | -0.24 | -12.18% | 85 | 1,386 | 39.33% |
| SQ240920P00065000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 3.95 | 3.75 | 4.05 | -0.20 | -4.82% | 203 | 3,551 | 44.12% |
| SQ241220P00065000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 5.85 | 4.05 | 6.20 | -0.90 | -13.33% | 1 | 62 | 44.63% |
| SQ250117P00065000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 6.28 | 6.25 | 6.90 | -0.36 | -5.42% | 1 | 1,574 | 45.33% |
| SQ250321P00065000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 7.55 | 6.65 | 8.80 | -0.35 | -4.43% | 1 | 424 | 48.43% |
| SQ250620P00065000 | 2024-05-17 2:51PM EDT | 2025-06-20 | 9.10 | 9.00 | 9.20 | -0.20 | -2.15% | 469 | 2,248 | 44.04% |
| SQ260116P00065000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.70 | -0.30 | -2.59% | 1 | 460 | 43.13% |
© 2024 Yahoo. All rights reserved.