Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-04-22 10:13AM EDT | 50.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240510C00060000 | 2024-04-19 12:37PM EDT | 60.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510C00063000 | 2024-04-29 3:03PM EDT | 63.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510C00065000 | 2024-04-26 3:41PM EDT | 65.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240510C00066000 | 2024-04-26 1:36PM EDT | 66.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ240510C00067000 | 2024-04-16 2:24PM EDT | 67.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240510C00068000 | 2024-04-26 12:24PM EDT | 68.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SQ240510C00069000 | 2024-04-29 3:03PM EDT | 69.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240510C00070000 | 2024-04-29 12:38PM EDT | 70.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ240510C00071000 | 2024-04-29 10:33AM EDT | 71.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240510C00072000 | 2024-04-29 11:14AM EDT | 72.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SQ240510C00073000 | 2024-04-29 3:43PM EDT | 73.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SQ240510C00074000 | 2024-04-29 3:52PM EDT | 74.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SQ240510C00075000 | 2024-04-29 3:33PM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 0.00% |
| SQ240510C00076000 | 2024-04-29 3:59PM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| SQ240510C00077000 | 2024-04-29 3:49PM EDT | 77.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| SQ240510C00078000 | 2024-04-29 3:59PM EDT | 78.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| SQ240510C00079000 | 2024-04-29 3:53PM EDT | 79.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SQ240510C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| SQ240510C00081000 | 2024-04-29 2:52PM EDT | 81.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQ240510C00082000 | 2024-04-29 2:54PM EDT | 82.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SQ240510C00083000 | 2024-04-29 3:39PM EDT | 83.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SQ240510C00084000 | 2024-04-29 3:04PM EDT | 84.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SQ240510C00085000 | 2024-04-29 3:33PM EDT | 85.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SQ240510C00086000 | 2024-04-29 3:22PM EDT | 86.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SQ240510C00087000 | 2024-04-29 3:51PM EDT | 87.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SQ240510C00088000 | 2024-04-29 3:53PM EDT | 88.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SQ240510C00089000 | 2024-04-29 3:53PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQ240510C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| SQ240510C00091000 | 2024-04-29 3:30PM EDT | 91.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQ240510C00092000 | 2024-04-29 1:49PM EDT | 92.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240510C00093000 | 2024-04-29 3:06PM EDT | 93.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQ240510C00094000 | 2024-04-29 10:41AM EDT | 94.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQ240510C00095000 | 2024-04-29 2:45PM EDT | 95.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SQ240510C00096000 | 2024-04-29 10:13AM EDT | 96.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQ240510C00100000 | 2024-04-29 3:59PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SQ240510C00105000 | 2024-04-29 2:45PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SQ240510C00110000 | 2024-04-22 12:52PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240510C00115000 | 2024-04-29 10:49AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-04-29 11:13AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240510P00050000 | 2024-04-29 2:43PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ240510P00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| SQ240510P00060000 | 2024-04-29 3:40PM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| SQ240510P00061000 | 2024-04-29 10:54AM EDT | 61.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SQ240510P00062000 | 2024-04-29 1:40PM EDT | 62.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SQ240510P00063000 | 2024-04-29 3:53PM EDT | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SQ240510P00064000 | 2024-04-29 12:37PM EDT | 64.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SQ240510P00065000 | 2024-04-29 3:53PM EDT | 65.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| SQ240510P00066000 | 2024-04-29 3:58PM EDT | 66.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SQ240510P00067000 | 2024-04-29 3:45PM EDT | 67.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SQ240510P00068000 | 2024-04-29 2:00PM EDT | 68.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SQ240510P00069000 | 2024-04-29 11:53AM EDT | 69.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SQ240510P00070000 | 2024-04-29 3:50PM EDT | 70.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SQ240510P00071000 | 2024-04-29 3:14PM EDT | 71.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SQ240510P00072000 | 2024-04-29 2:42PM EDT | 72.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SQ240510P00073000 | 2024-04-29 3:58PM EDT | 73.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SQ240510P00074000 | 2024-04-29 3:59PM EDT | 74.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SQ240510P00075000 | 2024-04-29 1:39PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| SQ240510P00076000 | 2024-04-29 2:32PM EDT | 76.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| SQ240510P00077000 | 2024-04-29 3:03PM EDT | 77.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| SQ240510P00078000 | 2024-04-29 11:34AM EDT | 78.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SQ240510P00079000 | 2024-04-29 11:56AM EDT | 79.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240510P00080000 | 2024-04-29 12:34PM EDT | 80.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ240510P00081000 | 2024-04-29 11:51AM EDT | 81.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510P00082000 | 2024-04-29 1:25PM EDT | 82.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510P00083000 | 2024-04-03 3:58PM EDT | 83.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510P00084000 | 2024-04-03 3:58PM EDT | 84.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510P00085000 | 2024-04-16 9:58AM EDT | 85.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240510P00088000 | 2024-04-01 10:18AM EDT | 88.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240510P00090000 | 2024-04-01 10:01AM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.