Block, Inc. (SQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 32.51 | 34.15 | 35.25 | 0.00 | - | 1 | 57 | 139.26% |
| SQ240517C00042500 | 2024-02-23 4:07PM EDT | 42.50 | 37.72 | 38.10 | 39.70 | 0.00 | - | 3 | 18 | 353.56% |
| SQ240517C00045000 | 2024-04-22 3:50PM EDT | 45.00 | 26.85 | 29.10 | 30.25 | 0.00 | - | 1 | 128 | 113.28% |
| SQ240517C00047500 | 2024-04-23 10:47AM EDT | 47.50 | 26.40 | 26.55 | 27.85 | 0.00 | - | 24 | 44 | 104.88% |
| SQ240517C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 25.95 | 24.15 | 26.30 | +3.34 | +14.77% | 1 | 134 | 123.63% |
| SQ240517C00055000 | 2024-04-26 2:29PM EDT | 55.00 | 19.92 | 19.35 | 20.05 | +0.57 | +2.95% | 3 | 252 | 75.20% |
| SQ240517C00057500 | 2024-04-26 2:30PM EDT | 57.50 | 17.50 | 17.15 | 17.70 | +1.20 | +7.36% | 2 | 167 | 77.15% |
| SQ240517C00060000 | 2024-04-26 10:14AM EDT | 60.00 | 16.35 | 14.75 | 15.90 | +2.37 | +16.95% | 1 | 233 | 80.37% |
| SQ240517C00062500 | 2024-04-24 2:39PM EDT | 62.50 | 13.12 | 12.95 | 13.70 | +0.42 | +3.31% | 2 | 402 | 81.54% |
| SQ240517C00065000 | 2024-04-26 9:39AM EDT | 65.00 | 11.11 | 11.10 | 11.25 | +1.92 | +20.89% | 8 | 4,474 | 76.51% |
| SQ240517C00067500 | 2024-04-25 12:23PM EDT | 67.50 | 7.88 | 8.90 | 9.70 | 0.00 | - | 40 | 1,266 | 74.68% |
| SQ240517C00070000 | 2024-04-26 3:41PM EDT | 70.00 | 7.63 | 7.60 | 7.75 | +1.13 | +17.38% | 48 | 4,094 | 74.27% |
| SQ240517C00072500 | 2024-04-26 3:13PM EDT | 72.50 | 6.20 | 5.90 | 6.30 | +0.85 | +15.89% | 13 | 2,480 | 71.88% |
| SQ240517C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 4.94 | 4.90 | 5.00 | +0.69 | +16.24% | 363 | 1,366 | 72.88% |
| SQ240517C00077500 | 2024-04-26 2:37PM EDT | 77.50 | 3.86 | 3.85 | 3.95 | +0.56 | +16.97% | 23 | 1,432 | 72.61% |
| SQ240517C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 2.99 | 2.95 | 3.05 | +0.48 | +19.12% | 239 | 8,873 | 71.95% |
| SQ240517C00082500 | 2024-04-26 3:55PM EDT | 82.50 | 2.29 | 2.20 | 2.33 | +0.50 | +27.93% | 147 | 2,452 | 71.31% |
| SQ240517C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 1.71 | 1.66 | 1.75 | +0.36 | +26.67% | 92 | 11,486 | 71.14% |
| SQ240517C00087500 | 2024-04-26 3:17PM EDT | 87.50 | 1.28 | 1.26 | 1.32 | +0.32 | +33.33% | 24 | 2,210 | 71.48% |
| SQ240517C00090000 | 2024-04-26 3:56PM EDT | 90.00 | 0.94 | 0.93 | 0.98 | +0.20 | +27.03% | 378 | 6,014 | 71.53% |
| SQ240517C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 0.70 | 0.58 | 0.72 | +0.14 | +25.00% | 69 | 1,897 | 70.12% |
| SQ240517C00095000 | 2024-04-26 3:52PM EDT | 95.00 | 0.51 | 0.51 | 0.53 | +0.10 | +24.39% | 54 | 2,843 | 71.97% |
| SQ240517C00100000 | 2024-04-26 3:51PM EDT | 100.00 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 75 | 3,651 | 73.14% |
| SQ240517C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 0.15 | 0.15 | 0.20 | +0.03 | +25.00% | 21 | 2,017 | 75.29% |
| SQ240517C00110000 | 2024-04-25 10:36AM EDT | 110.00 | 0.05 | 0.04 | 0.15 | 0.00 | - | 23 | 2,581 | 75.98% |
| SQ240517C00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 1 | 7,092 | 78.91% |
| SQ240517C00120000 | 2024-04-25 11:33AM EDT | 120.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 518 | 83.59% |
| SQ240517C00125000 | 2024-04-22 2:28PM EDT | 125.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 1,716 | 82.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 95 | 115.63% |
| SQ240517P00035000 | 2024-04-26 2:29PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 1,198 | 117.19% |
| SQ240517P00037500 | 2024-04-25 3:34PM EDT | 37.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 342 | 120.70% |
| SQ240517P00040000 | 2024-04-17 9:30AM EDT | 40.00 | 0.02 | 0.01 | 0.09 | -0.23 | -92.00% | 1 | 63 | 111.72% |
| SQ240517P00042500 | 2024-04-08 9:38AM EDT | 42.50 | 0.05 | 0.01 | 0.03 | -0.03 | -37.50% | 1 | 119 | 91.41% |
| SQ240517P00045000 | 2024-04-22 11:09AM EDT | 45.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 4 | 435 | 95.70% |
| SQ240517P00047500 | 2024-04-24 3:35PM EDT | 47.50 | 0.03 | 0.03 | 0.13 | -0.05 | -62.50% | 1 | 283 | 89.06% |
| SQ240517P00050000 | 2024-04-26 12:29PM EDT | 50.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 62 | 443 | 82.81% |
| SQ240517P00055000 | 2024-04-26 2:56PM EDT | 55.00 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 62 | 2,039 | 76.17% |
| SQ240517P00057500 | 2024-04-26 3:39PM EDT | 57.50 | 0.37 | 0.37 | 0.40 | -0.22 | -37.29% | 44 | 2,194 | 74.51% |
| SQ240517P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.61 | 0.61 | 0.63 | -0.14 | -18.67% | 1,529 | 4,245 | 73.34% |
| SQ240517P00062500 | 2024-04-26 3:56PM EDT | 62.50 | 0.96 | 0.94 | 0.97 | -0.22 | -18.64% | 27 | 2,308 | 72.12% |
| SQ240517P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 1.43 | 1.43 | 1.46 | -0.25 | -14.88% | 80 | 5,709 | 71.46% |
| SQ240517P00067500 | 2024-04-26 3:21PM EDT | 67.50 | 2.10 | 2.07 | 2.12 | -0.32 | -13.22% | 31 | 3,215 | 70.80% |
| SQ240517P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 3.00 | 2.91 | 3.15 | -0.40 | -11.76% | 133 | 8,808 | 71.73% |
| SQ240517P00072500 | 2024-04-26 3:21PM EDT | 72.50 | 4.07 | 3.90 | 4.05 | -0.60 | -12.85% | 44 | 2,727 | 69.78% |
| SQ240517P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 5.20 | 5.15 | 5.30 | -0.80 | -13.33% | 101 | 3,284 | 69.43% |
| SQ240517P00077500 | 2024-04-26 3:52PM EDT | 77.50 | 6.78 | 6.60 | 6.75 | -0.72 | -9.60% | 66 | 2,517 | 69.14% |
| SQ240517P00080000 | 2024-04-26 2:34PM EDT | 80.00 | 8.40 | 8.20 | 8.65 | -1.08 | -11.39% | 24 | 4,150 | 70.56% |
| SQ240517P00082500 | 2024-04-25 12:06PM EDT | 82.50 | 11.70 | 10.00 | 10.20 | 0.00 | - | 1 | 2,706 | 68.34% |
| SQ240517P00085000 | 2024-04-26 10:12AM EDT | 85.00 | 11.30 | 11.80 | 12.15 | -2.90 | -20.42% | 6 | 741 | 66.65% |
| SQ240517P00087500 | 2024-04-26 10:32AM EDT | 87.50 | 13.45 | 13.65 | 14.40 | -2.95 | -17.99% | 11 | 210 | 65.53% |
| SQ240517P00090000 | 2024-04-23 1:55PM EDT | 90.00 | 16.40 | 15.85 | 16.50 | 0.00 | - | 2 | 334 | 63.97% |
| SQ240517P00092500 | 2024-04-18 10:01AM EDT | 92.50 | 20.55 | 18.00 | 18.70 | 0.00 | - | 3 | 34 | 59.42% |
| SQ240517P00095000 | 2024-04-24 2:05PM EDT | 95.00 | 21.25 | 20.25 | 22.45 | 0.00 | - | 8 | 166 | 81.30% |
| SQ240517P00100000 | 2024-04-17 9:48AM EDT | 100.00 | 25.85 | 24.95 | 26.25 | 0.00 | - | 16 | 34 | 58.79% |
| SQ240517P00105000 | 2024-04-15 10:51AM EDT | 105.00 | 28.90 | 29.80 | 31.15 | 0.00 | - | 14 | 0 | 96.88% |
| SQ240517P00110000 | 2024-04-08 11:36AM EDT | 110.00 | 31.75 | 35.00 | 36.00 | 0.00 | - | - | 0 | 100.39% |
| SQ240517P00115000 | 2024-04-08 11:36AM EDT | 115.00 | 36.70 | 39.90 | 41.10 | 0.00 | - | 14 | 0 | 113.18% |
| SQ240517P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.