Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240419C00050000 | 2024-04-18 1:57PM EDT | 2024-04-19 | 22.05 | 21.90 | 22.10 | -0.30 | -1.34% | 7 | 1,046 | 300.00% |
| SQ240426C00050000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 22.75 | 21.95 | 22.15 | -0.21 | -0.91% | 5 | 1 | 146.09% |
| SQ240503C00050000 | 2024-04-16 12:31PM EDT | 2024-05-03 | 24.23 | 21.95 | 22.45 | 0.00 | - | 2 | 12 | 119.04% |
| SQ240510C00050000 | 2024-04-16 12:31PM EDT | 2024-05-10 | 22.60 | 22.30 | 23.90 | -1.24 | -5.20% | 1 | 2 | 132.28% |
| SQ240517C00050000 | 2024-04-18 9:57AM EDT | 2024-05-17 | 23.25 | 22.30 | 22.50 | -0.05 | -0.21% | 2 | 127 | 94.63% |
| SQ240621C00050000 | 2024-04-17 1:01PM EDT | 2024-06-21 | 24.85 | 22.95 | 23.15 | +1.55 | +6.65% | 1 | 1,677 | 77.76% |
| SQ240719C00050000 | 2024-04-18 1:57PM EDT | 2024-07-19 | 23.65 | 23.10 | 23.70 | -1.75 | -6.89% | 1 | 91 | 70.17% |
| SQ240920C00050000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 25.60 | 24.80 | 25.15 | +0.30 | +1.19% | 5 | 56 | 69.56% |
| SQ241220C00050000 | 2024-04-18 1:33PM EDT | 2024-12-20 | 27.25 | 26.40 | 27.20 | -6.05 | -18.17% | 2 | 73 | 67.66% |
| SQ250117C00050000 | 2024-04-18 10:09AM EDT | 2025-01-17 | 28.00 | 26.10 | 27.75 | -0.47 | -1.65% | 3 | 1,163 | 64.89% |
| SQ250620C00050000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 31.00 | 29.05 | 30.25 | 0.00 | - | 2 | 721 | 64.99% |
| SQ260116C00050000 | 2024-04-17 2:42PM EDT | 2026-01-16 | 34.87 | 32.70 | 34.20 | 0.00 | - | 3 | 472 | 67.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240419P00050000 | 2024-04-12 1:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,762 | 168.75% |
| SQ240426P00050000 | 2024-04-08 2:37PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 8 | 103.52% |
| SQ240503P00050000 | 2024-04-17 1:06PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.18 | 0.00 | - | 2 | 9 | 87.50% |
| SQ240510P00050000 | 2024-04-15 11:11AM EDT | 2024-05-10 | 0.17 | 0.07 | 0.25 | 0.00 | - | 7 | 1 | 78.91% |
| SQ240517P00050000 | 2024-04-18 10:40AM EDT | 2024-05-17 | 0.21 | 0.18 | 0.30 | +0.01 | +5.00% | 1 | 420 | 74.51% |
| SQ240524P00050000 | 2024-04-17 1:03PM EDT | 2024-05-24 | 0.28 | 0.17 | 0.37 | 0.00 | - | 35 | 10 | 68.75% |
| SQ240621P00050000 | 2024-04-18 11:41AM EDT | 2024-06-21 | 0.51 | 0.57 | 0.60 | +0.03 | +6.25% | 6 | 8,798 | 61.62% |
| SQ240719P00050000 | 2024-04-18 2:15PM EDT | 2024-07-19 | 0.90 | 0.88 | 0.92 | +0.11 | +13.92% | 18 | 238 | 57.74% |
| SQ240920P00050000 | 2024-04-18 9:33AM EDT | 2024-09-20 | 1.63 | 1.77 | 1.94 | -0.04 | -2.40% | 5 | 415 | 55.96% |
| SQ241220P00050000 | 2024-04-16 10:20AM EDT | 2024-12-20 | 2.95 | 3.00 | 3.15 | 0.00 | - | 10 | 176 | 53.93% |
| SQ250117P00050000 | 2024-04-18 1:58PM EDT | 2025-01-17 | 3.31 | 3.30 | 3.40 | +0.12 | +3.76% | 1 | 3,039 | 52.98% |
| SQ250620P00050000 | 2024-04-16 3:13PM EDT | 2025-06-20 | 4.95 | 4.85 | 5.10 | 0.00 | - | 1 | 1,309 | 50.79% |
| SQ260116P00050000 | 2024-04-17 1:36PM EDT | 2026-01-16 | 6.70 | 6.75 | 6.95 | 0.00 | - | 2 | 250 | 49.46% |
© 2024 Yahoo. All rights reserved.