Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240419C00085000 | 2024-04-19 9:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 11,520 | 118.75% |
| SQ240426C00085000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 259 | 1,214 | 53.91% |
| SQ240503C00085000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 0.95 | 0.89 | 0.95 | 0.00 | - | 80 | 609 | 79.30% |
| SQ240510C00085000 | 2024-04-19 10:02AM EDT | 2024-05-10 | 1.23 | 1.09 | 1.28 | -0.04 | -3.15% | 14 | 167 | 71.34% |
| SQ240517C00085000 | 2024-04-19 9:59AM EDT | 2024-05-17 | 1.54 | 1.47 | 1.52 | +0.02 | +1.32% | 167 | 11,494 | 67.65% |
| SQ240524C00085000 | 2024-04-18 1:14PM EDT | 2024-05-24 | 1.90 | 1.63 | 1.79 | 0.00 | - | 12 | 62 | 63.97% |
| SQ240531C00085000 | 2024-04-18 1:41PM EDT | 2024-05-31 | 1.95 | 1.81 | 1.94 | 0.00 | - | 20 | 21 | 60.72% |
| SQ240621C00085000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 2.59 | 2.54 | 2.57 | +0.05 | +1.97% | 4 | 5,561 | 56.84% |
| SQ240719C00085000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 3.44 | 3.35 | 3.45 | 0.00 | - | 5 | 1,765 | 54.22% |
| SQ240920C00085000 | 2024-04-19 9:45AM EDT | 2024-09-20 | 5.75 | 5.75 | 5.85 | -0.05 | -0.86% | 5 | 1,073 | 55.68% |
| SQ241220C00085000 | 2024-04-18 9:39AM EDT | 2024-12-20 | 9.00 | 8.65 | 8.90 | 0.00 | - | 2 | 1,417 | 57.16% |
| SQ250117C00085000 | 2024-04-17 3:37PM EDT | 2025-01-17 | 10.25 | 9.35 | 9.65 | 0.00 | - | 58 | 2,171 | 57.10% |
| SQ250620C00085000 | 2024-04-18 1:56PM EDT | 2025-06-20 | 13.33 | 12.45 | 14.50 | 0.00 | - | 2 | 1,211 | 58.55% |
| SQ260116C00085000 | 2024-04-17 12:12PM EDT | 2026-01-16 | 17.77 | 17.40 | 18.00 | 0.00 | - | 9 | 261 | 59.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240419P00085000 | 2024-04-18 11:13AM EDT | 2024-04-19 | 11.20 | 12.70 | 12.95 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240426P00085000 | 2024-04-12 10:43AM EDT | 2024-04-26 | 7.60 | 12.30 | 13.10 | 0.00 | - | 5 | 10 | 0.00% |
| SQ240503P00085000 | 2024-04-16 11:39AM EDT | 2024-05-03 | 12.38 | 13.35 | 13.70 | 0.00 | - | 1 | 26 | 59.08% |
| SQ240510P00085000 | 2024-04-16 9:58AM EDT | 2024-05-10 | 11.90 | 12.30 | 13.95 | 0.00 | - | 10 | 15 | 56.69% |
| SQ240517P00085000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 13.53 | 13.65 | 14.45 | 0.00 | - | 3 | 743 | 51.71% |
| SQ240621P00085000 | 2024-04-18 10:09AM EDT | 2024-06-21 | 14.57 | 14.70 | 14.95 | 0.00 | - | 3 | 1,285 | 46.41% |
| SQ240719P00085000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 14.32 | 15.30 | 15.80 | 0.00 | - | 6 | 618 | 46.28% |
| SQ240920P00085000 | 2024-04-17 11:54AM EDT | 2024-09-20 | 16.66 | 16.95 | 17.25 | 0.00 | - | 170 | 638 | 44.62% |
| SQ241220P00085000 | 2024-04-10 2:28PM EDT | 2024-12-20 | 16.05 | 18.90 | 19.20 | 0.00 | - | 23 | 983 | 44.31% |
| SQ250117P00085000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 19.44 | 19.35 | 19.70 | 0.00 | - | 30 | 881 | 44.08% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 20.95 | 21.70 | 22.15 | 0.00 | - | 1 | 76 | 43.35% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 2026-01-16 | 23.65 | 22.40 | 25.60 | 0.00 | - | 4 | 374 | 44.67% |
© 2024 Yahoo. All rights reserved.