Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614C00050000 | 2024-06-07 1:49PM EDT | 50.00 | 15.60 | 13.15 | 14.90 | 0.00 | - | 20 | 21 | 191.21% |
| SQ240614C00053000 | 2024-06-03 10:09AM EDT | 53.00 | 11.25 | 10.80 | 11.85 | 0.00 | - | 1 | 1 | 152.73% |
| SQ240614C00054000 | 2024-05-22 10:27AM EDT | 54.00 | 14.50 | 9.20 | 10.95 | 0.00 | - | 6 | 21 | 149.61% |
| SQ240614C00055000 | 2024-06-10 3:34PM EDT | 55.00 | 9.87 | 8.95 | 9.95 | -0.85 | -7.93% | 73 | 80 | 89.84% |
| SQ240614C00057000 | 2024-06-07 3:54PM EDT | 57.00 | 7.05 | 6.15 | 7.90 | -1.43 | -16.86% | 2 | 3 | 112.31% |
| SQ240614C00058000 | 2024-06-07 3:54PM EDT | 58.00 | 6.05 | 5.55 | 6.90 | -1.49 | -19.76% | 2 | 30 | 101.17% |
| SQ240614C00059000 | 2024-06-10 11:31AM EDT | 59.00 | 5.74 | 4.45 | 6.10 | -0.95 | -14.20% | 26 | 3 | 101.17% |
| SQ240614C00060000 | 2024-06-10 3:30PM EDT | 60.00 | 4.80 | 4.00 | 5.30 | -0.99 | -17.10% | 66 | 345 | 63.38% |
| SQ240614C00061000 | 2024-06-10 12:02PM EDT | 61.00 | 3.61 | 3.10 | 4.65 | -1.19 | -24.79% | 66 | 47 | 65.43% |
| SQ240614C00062000 | 2024-06-10 2:16PM EDT | 62.00 | 2.80 | 2.49 | 3.50 | -1.30 | -31.71% | 107 | 116 | 58.89% |
| SQ240614C00063000 | 2024-06-10 3:39PM EDT | 63.00 | 2.28 | 1.86 | 2.40 | -0.79 | -25.73% | 185 | 552 | 50.98% |
| SQ240614C00064000 | 2024-06-10 3:59PM EDT | 64.00 | 1.50 | 1.51 | 1.57 | -0.70 | -31.82% | 1,048 | 1,322 | 50.88% |
| SQ240614C00065000 | 2024-06-10 3:57PM EDT | 65.00 | 1.08 | 1.04 | 1.09 | -0.62 | -36.47% | 1,583 | 1,011 | 50.73% |
| SQ240614C00066000 | 2024-06-10 3:44PM EDT | 66.00 | 0.73 | 0.68 | 0.73 | -0.48 | -39.67% | 757 | 6,053 | 50.68% |
| SQ240614C00067000 | 2024-06-10 3:55PM EDT | 67.00 | 0.45 | 0.43 | 0.48 | -0.43 | -48.86% | 1,368 | 2,009 | 51.07% |
| SQ240614C00068000 | 2024-06-10 3:24PM EDT | 68.00 | 0.29 | 0.27 | 0.30 | -0.31 | -51.67% | 659 | 2,244 | 51.66% |
| SQ240614C00069000 | 2024-06-10 3:49PM EDT | 69.00 | 0.18 | 0.16 | 0.19 | -0.24 | -57.14% | 453 | 1,770 | 52.34% |
| SQ240614C00070000 | 2024-06-10 3:58PM EDT | 70.00 | 0.11 | 0.10 | 0.12 | -0.19 | -63.33% | 1,010 | 2,605 | 53.71% |
| SQ240614C00071000 | 2024-06-10 3:58PM EDT | 71.00 | 0.08 | 0.06 | 0.08 | -0.11 | -57.89% | 1,244 | 1,835 | 55.08% |
| SQ240614C00072000 | 2024-06-10 3:00PM EDT | 72.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 425 | 551 | 57.81% |
| SQ240614C00073000 | 2024-06-10 3:52PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 162 | 393 | 58.59% |
| SQ240614C00074000 | 2024-06-10 2:45PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,304 | 594 | 61.72% |
| SQ240614C00075000 | 2024-06-10 3:27PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 41 | 456 | 64.84% |
| SQ240614C00076000 | 2024-06-10 10:21AM EDT | 76.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 245 | 362 | 70.31% |
| SQ240614C00077000 | 2024-06-10 9:59AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 16 | 177 | 71.88% |
| SQ240614C00078000 | 2024-06-10 12:02PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 23 | 639 | 73.44% |
| SQ240614C00079000 | 2024-06-10 11:11AM EDT | 79.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 12 | 2,351 | 91.80% |
| SQ240614C00080000 | 2024-06-10 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 2,497 | 81.25% |
| SQ240614C00081000 | 2024-06-10 9:30AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 285 | 84.38% |
| SQ240614C00082000 | 2024-06-10 9:38AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 211 | 329 | 89.06% |
| SQ240614C00083000 | 2024-06-07 1:21PM EDT | 83.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 91 | 103.13% |
| SQ240614C00085000 | 2024-06-06 10:46AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 280 | 100.00% |
| SQ240614C00090000 | 2024-06-07 10:38AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 412 | 123.44% |
| SQ240614C00095000 | 2024-06-06 1:43PM EDT | 95.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 208.20% |
| SQ240614C00100000 | 2024-06-04 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 165.63% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614P00045000 | 2024-06-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 480 | 121.88% |
| SQ240614P00049500 | 2024-06-07 12:22PM EDT | 49.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 50 | 50 | 137.50% |
| SQ240614P00050000 | 2024-06-10 9:40AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 129 | 87.50% |
| SQ240614P00051000 | 2024-06-10 1:41PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 19 | 81.25% |
| SQ240614P00052000 | 2024-06-10 1:53PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 25 | 25 | 89.06% |
| SQ240614P00053000 | 2024-06-06 1:41PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 84.38% |
| SQ240614P00054000 | 2024-06-07 2:40PM EDT | 54.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 297 | 78.91% |
| SQ240614P00055000 | 2024-06-10 3:49PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 98 | 67.97% |
| SQ240614P00056000 | 2024-06-10 1:34PM EDT | 56.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 54 | 79 | 62.89% |
| SQ240614P00057000 | 2024-06-10 1:42PM EDT | 57.00 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 93 | 48 | 61.33% |
| SQ240614P00058000 | 2024-06-10 3:40PM EDT | 58.00 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 185 | 433 | 57.03% |
| SQ240614P00059000 | 2024-06-10 3:10PM EDT | 59.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 158 | 629 | 52.73% |
| SQ240614P00060000 | 2024-06-10 3:56PM EDT | 60.00 | 0.13 | 0.13 | 0.25 | -0.02 | -13.33% | 487 | 1,116 | 54.49% |
| SQ240614P00061000 | 2024-06-10 3:58PM EDT | 61.00 | 0.23 | 0.23 | 0.28 | -0.03 | -11.54% | 395 | 2,280 | 50.98% |
| SQ240614P00062000 | 2024-06-10 3:23PM EDT | 62.00 | 0.39 | 0.38 | 0.49 | -0.03 | -7.14% | 1,069 | 532 | 51.17% |
| SQ240614P00063000 | 2024-06-10 3:58PM EDT | 63.00 | 0.70 | 0.68 | 0.74 | +0.07 | +11.11% | 665 | 891 | 48.93% |
| SQ240614P00064000 | 2024-06-10 3:53PM EDT | 64.00 | 1.10 | 1.09 | 1.17 | +0.19 | +20.88% | 874 | 1,626 | 49.76% |
| SQ240614P00065000 | 2024-06-10 3:42PM EDT | 65.00 | 1.56 | 1.61 | 1.70 | +0.14 | +9.86% | 330 | 1,271 | 49.81% |
| SQ240614P00066000 | 2024-06-10 3:59PM EDT | 66.00 | 2.31 | 2.24 | 2.42 | +0.41 | +21.58% | 43 | 876 | 52.93% |
| SQ240614P00067000 | 2024-06-10 3:10PM EDT | 67.00 | 2.73 | 2.92 | 3.40 | +0.33 | +13.75% | 16 | 309 | 53.27% |
| SQ240614P00068000 | 2024-06-10 2:45PM EDT | 68.00 | 3.69 | 2.98 | 4.25 | +0.32 | +9.50% | 16 | 236 | 68.07% |
| SQ240614P00069000 | 2024-06-10 3:22PM EDT | 69.00 | 4.50 | 3.65 | 5.75 | +0.45 | +11.11% | 2 | 360 | 101.76% |
| SQ240614P00070000 | 2024-06-10 1:36PM EDT | 70.00 | 6.01 | 5.55 | 5.90 | +1.06 | +21.41% | 3 | 147 | 65.23% |
| SQ240614P00071000 | 2024-06-07 9:58AM EDT | 71.00 | 5.95 | 6.40 | 7.60 | 0.00 | - | 2 | 111 | 80.47% |
| SQ240614P00072000 | 2024-06-10 2:44PM EDT | 72.00 | 7.27 | 7.25 | 8.15 | +0.77 | +11.85% | 5 | 203 | 55.47% |
| SQ240614P00073000 | 2024-06-10 3:49PM EDT | 73.00 | 8.52 | 8.25 | 10.60 | +0.37 | +4.54% | 6 | 106 | 123.24% |
| SQ240614P00074000 | 2024-06-03 10:23AM EDT | 74.00 | 9.60 | 9.00 | 10.20 | -0.04 | -0.41% | 8 | 28 | 117.48% |
| SQ240614P00075000 | 2024-06-10 10:05AM EDT | 75.00 | 11.20 | 10.15 | 11.25 | +1.87 | +20.04% | 7 | 15 | 71.88% |
| SQ240614P00076000 | 2024-06-10 2:23PM EDT | 76.00 | 12.00 | 10.95 | 12.25 | +1.09 | +9.99% | 2 | 8 | 135.74% |
| SQ240614P00077000 | 2024-06-10 10:28AM EDT | 77.00 | 12.85 | 12.25 | 13.20 | +4.46 | +53.16% | 4 | 1 | 88.28% |
| SQ240614P00078000 | 2024-05-28 9:54AM EDT | 78.00 | 12.65 | 13.05 | 14.70 | 0.00 | - | 1 | 0 | 116.99% |
| SQ240614P00079000 | 2024-05-29 12:37PM EDT | 79.00 | 13.55 | 14.15 | 16.90 | 0.00 | - | 3 | 0 | 175.39% |
| SQ240614P00080000 | 2024-05-30 9:32AM EDT | 80.00 | 14.25 | 15.20 | 18.00 | 0.00 | - | 1 | 0 | 187.21% |
| SQ240614P00081000 | 2024-06-10 10:28AM EDT | 81.00 | 16.85 | 15.45 | 17.60 | -0.10 | -0.59% | 2 | 1 | 194.14% |
| SQ240614P00083000 | 2024-06-10 10:28AM EDT | 83.00 | 18.85 | 17.95 | 20.90 | +1.75 | +10.23% | 1 | 0 | 195.70% |
| SQ240614P00085000 | 2024-05-10 12:26PM EDT | 85.00 | 13.95 | 19.40 | 20.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.