Block, Inc. (SQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00032500 | 2024-08-16 3:45PM EDT | 32.50 | 33.60 | 30.35 | 32.75 | 0.00 | - | 1 | 12 | 253.13% |
| SQ240920C00035000 | 2024-08-29 10:48AM EDT | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SQ240920C00037500 | 2024-06-13 3:47PM EDT | 37.50 | 25.67 | 31.40 | 33.00 | 0.00 | - | 8 | 15 | 686.43% |
| SQ240920C00040000 | 2024-09-09 10:01AM EDT | 40.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| SQ240920C00042500 | 2024-09-13 12:24PM EDT | 42.50 | 22.14 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SQ240920C00045000 | 2024-09-13 3:58PM EDT | 45.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| SQ240920C00047500 | 2024-08-27 9:42AM EDT | 47.50 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SQ240920C00050000 | 2024-09-13 2:30PM EDT | 50.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 17 | 255 | 0.00% |
| SQ240920C00051000 | 2024-09-11 2:54PM EDT | 51.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQ240920C00052000 | 2024-09-13 12:08PM EDT | 52.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQ240920C00052500 | 2024-09-12 2:52PM EDT | 52.50 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SQ240920C00054000 | 2024-09-13 10:31AM EDT | 54.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SQ240920C00055000 | 2024-09-13 11:27AM EDT | 55.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 0.00% |
| SQ240920C00056000 | 2024-09-13 3:32PM EDT | 56.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| SQ240920C00057000 | 2024-09-13 11:18AM EDT | 57.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SQ240920C00057500 | 2024-09-13 2:17PM EDT | 57.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 961 | 0.00% |
| SQ240920C00058000 | 2024-09-12 9:33AM EDT | 58.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| SQ240920C00059000 | 2024-09-13 3:55PM EDT | 59.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 329 | 0.00% |
| SQ240920C00060000 | 2024-09-13 3:52PM EDT | 60.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 58 | 2,301 | 0.00% |
| SQ240920C00061000 | 2024-09-13 2:50PM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 59 | 362 | 0.00% |
| SQ240920C00062000 | 2024-09-13 3:36PM EDT | 62.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 188 | 608 | 0.00% |
| SQ240920C00062500 | 2024-09-13 2:57PM EDT | 62.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 56 | 2,381 | 0.00% |
| SQ240920C00063000 | 2024-09-13 3:55PM EDT | 63.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 363 | 498 | 0.00% |
| SQ240920C00064000 | 2024-09-13 3:59PM EDT | 64.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 585 | 1,147 | 0.03% |
| SQ240920C00065000 | 2024-09-13 3:59PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,617 | 10,829 | 3.13% |
| SQ240920C00066000 | 2024-09-13 3:58PM EDT | 66.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7,261 | 7,368 | 6.25% |
| SQ240920C00067000 | 2024-09-13 3:58PM EDT | 67.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 341 | 1,828 | 12.50% |
| SQ240920C00067500 | 2024-09-13 3:45PM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 487 | 3,204 | 12.50% |
| SQ240920C00068000 | 2024-09-13 3:59PM EDT | 68.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 413 | 747 | 12.50% |
| SQ240920C00069000 | 2024-09-13 3:58PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,409 | 6,233 | 12.50% |
| SQ240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,557 | 22,403 | 25.00% |
| SQ240920C00071000 | 2024-09-13 3:05PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 363 | 25.00% |
| SQ240920C00072000 | 2024-09-13 3:06PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 1,423 | 25.00% |
| SQ240920C00072500 | 2024-09-13 3:47PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 2,151 | 25.00% |
| SQ240920C00073000 | 2024-09-13 3:49PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 3,675 | 25.00% |
| SQ240920C00074000 | 2024-09-13 2:17PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 222 | 25.00% |
| SQ240920C00075000 | 2024-09-13 3:44PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 370 | 10,893 | 25.00% |
| SQ240920C00076000 | 2024-09-13 10:18AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 107 | 25.00% |
| SQ240920C00077000 | 2024-09-09 3:26PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 50.00% |
| SQ240920C00077500 | 2024-09-13 11:23AM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,094 | 50.00% |
| SQ240920C00080000 | 2024-09-13 12:52PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 9,735 | 50.00% |
| SQ240920C00082500 | 2024-09-13 1:37PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,565 | 50.00% |
| SQ240920C00085000 | 2024-09-13 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7,797 | 50.00% |
| SQ240920C00087500 | 2024-09-13 10:23AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,085 | 50.00% |
| SQ240920C00090000 | 2024-09-13 10:16AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 2,563 | 50.00% |
| SQ240920C00092500 | 2024-09-09 10:37AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 50.00% |
| SQ240920C00095000 | 2024-09-13 10:10AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,085 | 50.00% |
| SQ240920C00100000 | 2024-09-05 10:26AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,098 | 50.00% |
| SQ240920C00105000 | 2024-09-12 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,175 | 50.00% |
| SQ240920C00110000 | 2024-09-03 9:51AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,343 | 50.00% |
| SQ240920C00115000 | 2024-08-30 1:01PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 530 | 50.00% |
| SQ240920C00120000 | 2024-08-27 2:29PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,631 | 50.00% |
| SQ240920C00125000 | 2024-09-06 11:25AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,497 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-09-10 10:27AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 50.00% |
| SQ240920P00035000 | 2024-09-12 1:37PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 811 | 50.00% |
| SQ240920P00037500 | 2024-09-11 3:24PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 558 | 623 | 50.00% |
| SQ240920P00040000 | 2024-09-13 10:13AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 962 | 50.00% |
| SQ240920P00042500 | 2024-09-13 11:09AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,452 | 50.00% |
| SQ240920P00045000 | 2024-09-13 3:47PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 3,656 | 50.00% |
| SQ240920P00047500 | 2024-09-13 1:07PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 4,436 | 50.00% |
| SQ240920P00048500 | 2024-09-11 12:47PM EDT | 48.50 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SQ240920P00049000 | 2024-09-12 3:01PM EDT | 49.00 | 0.03 | - | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SQ240920P00050000 | 2024-09-13 12:07PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 2,685 | 50.00% |
| SQ240920P00051000 | 2024-09-13 2:47PM EDT | 51.00 | 0.03 | - | 0.00 | 0.00 | - | - | 7 | 50.00% |
| SQ240920P00052000 | 2024-09-12 12:51PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| SQ240920P00052500 | 2024-09-13 10:20AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 2,017 | 50.00% |
| SQ240920P00053000 | 2024-09-13 9:50AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| SQ240920P00054000 | 2024-09-13 11:59AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 160 | 25.00% |
| SQ240920P00055000 | 2024-09-13 3:37PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 9,352 | 25.00% |
| SQ240920P00056000 | 2024-09-13 1:37PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 1,252 | 25.00% |
| SQ240920P00057000 | 2024-09-13 3:05PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 405 | 25.00% |
| SQ240920P00057500 | 2024-09-13 3:47PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 2,059 | 25.00% |
| SQ240920P00058000 | 2024-09-13 3:47PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 88 | 247 | 25.00% |
| SQ240920P00059000 | 2024-09-13 3:37PM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 87 | 620 | 12.50% |
| SQ240920P00060000 | 2024-09-13 3:59PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 338 | 8,852 | 12.50% |
| SQ240920P00061000 | 2024-09-13 3:54PM EDT | 61.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,556 | 1,449 | 12.50% |
| SQ240920P00062000 | 2024-09-13 3:56PM EDT | 62.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 192 | 783 | 6.25% |
| SQ240920P00062500 | 2024-09-13 3:59PM EDT | 62.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,550 | 5,596 | 6.25% |
| SQ240920P00063000 | 2024-09-13 3:59PM EDT | 63.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 434 | 607 | 3.13% |
| SQ240920P00064000 | 2024-09-13 3:58PM EDT | 64.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 517 | 917 | 0.03% |
| SQ240920P00065000 | 2024-09-13 3:42PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,290 | 7,591 | 0.00% |
| SQ240920P00066000 | 2024-09-13 3:53PM EDT | 66.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 147 | 642 | 0.00% |
| SQ240920P00067000 | 2024-09-13 12:26PM EDT | 67.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 502 | 0.00% |
| SQ240920P00067500 | 2024-09-13 11:21AM EDT | 67.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 41 | 1,966 | 0.00% |
| SQ240920P00068000 | 2024-09-13 12:04PM EDT | 68.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 0.00% |
| SQ240920P00069000 | 2024-09-10 9:33AM EDT | 69.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| SQ240920P00070000 | 2024-09-13 3:55PM EDT | 70.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 18 | 3,761 | 0.00% |
| SQ240920P00071000 | 2024-08-29 3:59PM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SQ240920P00072000 | 2024-09-10 9:33AM EDT | 72.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SQ240920P00072500 | 2024-09-13 12:40PM EDT | 72.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,990 | 0.00% |
| SQ240920P00073000 | 2024-09-13 9:32AM EDT | 73.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240920P00074000 | 2024-09-10 9:49AM EDT | 74.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240920P00075000 | 2024-09-13 12:37PM EDT | 75.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 21 | 10 | 0.00% |
| SQ240920P00076000 | 2024-09-06 3:51PM EDT | 76.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SQ240920P00077500 | 2024-09-13 10:40AM EDT | 77.50 | 13.39 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| SQ240920P00080000 | 2024-09-13 10:00AM EDT | 80.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| SQ240920P00082500 | 2024-09-03 12:16PM EDT | 82.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240920P00085000 | 2024-09-13 10:00AM EDT | 85.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| SQ240920P00087500 | 2024-08-28 1:14PM EDT | 87.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240920P00090000 | 2024-08-02 10:03AM EDT | 90.00 | 29.50 | 23.55 | 24.25 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240920P00092500 | 2024-07-12 3:38PM EDT | 92.50 | 23.80 | 29.95 | 30.75 | 0.00 | - | 6 | 0 | 291.11% |
| SQ240920P00095000 | 2024-06-04 3:11PM EDT | 95.00 | 30.89 | 30.15 | 30.75 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240920P00100000 | 2024-07-30 9:38AM EDT | 100.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240920P00105000 | 2024-05-02 3:32PM EDT | 105.00 | 35.80 | 39.90 | 43.00 | 0.00 | - | 36 | 0 | 250.78% |
| SQ240920P00110000 | 2024-07-08 10:18AM EDT | 110.00 | 45.25 | 50.45 | 51.05 | 0.00 | - | 2 | 0 | 506.84% |
| SQ240920P00115000 | 2024-05-22 1:56PM EDT | 115.00 | 47.00 | 50.45 | 54.25 | 0.00 | - | 1 | 0 | 361.33% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.