Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00055000 | 2024-05-10 11:05AM EDT | 2024-05-10 | 16.60 | 15.40 | 17.95 | -1.31 | -7.31% | 1 | 48 | 341.80% |
| SQ240517C00055000 | 2024-05-09 12:45PM EDT | 2024-05-17 | 16.60 | 16.30 | 17.20 | -1.38 | -7.68% | 1 | 268 | 126.37% |
| SQ240524C00055000 | 2024-05-10 11:39AM EDT | 2024-05-24 | 16.80 | 16.15 | 16.85 | -1.30 | -7.18% | 10 | 92 | 76.56% |
| SQ240531C00055000 | 2024-05-09 2:50PM EDT | 2024-05-31 | 18.03 | 16.30 | 16.95 | 0.00 | - | 11 | 95 | 70.41% |
| SQ240607C00055000 | 2024-04-30 1:03PM EDT | 2024-06-07 | 18.87 | 15.20 | 17.95 | 0.00 | - | - | 1 | 58.98% |
| SQ240614C00055000 | 2024-05-10 10:28AM EDT | 2024-06-14 | 17.60 | 16.30 | 17.25 | +0.68 | +4.02% | 1 | 1 | 60.40% |
| SQ240621C00055000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 18.34 | 15.05 | 17.20 | 0.00 | - | 1 | 1,247 | 66.11% |
| SQ240719C00055000 | 2024-05-10 2:21PM EDT | 2024-07-19 | 17.24 | 17.20 | 17.90 | +2.37 | +15.94% | 9 | 374 | 57.23% |
| SQ240920C00055000 | 2024-05-09 9:42AM EDT | 2024-09-20 | 19.26 | 19.10 | 19.65 | 0.00 | - | 12 | 301 | 59.29% |
| SQ241220C00055000 | 2024-05-10 11:37AM EDT | 2024-12-20 | 21.58 | 21.15 | 21.75 | +1.44 | +7.15% | 1 | 409 | 58.98% |
| SQ250117C00055000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 21.93 | 21.65 | 22.35 | -0.97 | -4.24% | 3 | 562 | 58.78% |
| SQ250620C00055000 | 2024-05-02 9:31AM EDT | 2025-06-20 | 23.80 | 24.55 | 25.45 | 0.00 | - | 6 | 501 | 59.53% |
| SQ260116C00055000 | 2024-05-03 1:06PM EDT | 2026-01-16 | 27.54 | 28.35 | 30.60 | 0.00 | - | 3 | 129 | 64.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00055000 | 2024-05-08 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 181.25% |
| SQ240517P00055000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 29 | 2,347 | 83.59% |
| SQ240524P00055000 | 2024-05-10 1:31PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.07 | +0.02 | +100.00% | 18 | 110 | 61.72% |
| SQ240531P00055000 | 2024-05-09 2:50PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 185 | 52.34% |
| SQ240607P00055000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.15 | +0.01 | +11.11% | 4 | 37 | 52.64% |
| SQ240614P00055000 | 2024-05-10 2:09PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.24 | -0.04 | -23.53% | 4 | 18 | 51.86% |
| SQ240621P00055000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.29 | +0.05 | +22.73% | 47 | 6,510 | 49.41% |
| SQ240719P00055000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 0.58 | 0.54 | 0.58 | +0.12 | +26.09% | 3 | 562 | 45.56% |
| SQ240920P00055000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 1.80 | 1.73 | 1.88 | +0.23 | +14.65% | 96 | 3,671 | 48.39% |
| SQ241220P00055000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.40 | +0.17 | +5.35% | 17 | 458 | 48.00% |
| SQ250117P00055000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 3.72 | 3.60 | 3.70 | -0.11 | -2.87% | 204 | 2,093 | 47.12% |
| SQ250321P00055000 | 2024-05-10 9:45AM EDT | 2025-03-21 | 4.25 | 4.50 | 4.60 | -0.45 | -9.57% | 3 | 32 | 46.97% |
| SQ250620P00055000 | 2024-05-02 11:57AM EDT | 2025-06-20 | 6.95 | 5.05 | 5.85 | 0.00 | - | 8 | 1,375 | 47.08% |
| SQ260116P00055000 | 2024-05-10 1:58PM EDT | 2026-01-16 | 7.85 | 7.75 | 7.95 | -0.35 | -4.27% | 32 | 680 | 45.76% |
© 2024 Yahoo. All rights reserved.