Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00060000 | 2024-04-16 1:00PM EDT | 60.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524C00061000 | 2024-04-23 9:30AM EDT | 61.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SQ240524C00062000 | 2024-04-22 11:16AM EDT | 62.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240524C00065000 | 2024-04-26 11:45AM EDT | 65.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 0.00% |
| SQ240524C00066000 | 2024-04-17 12:08PM EDT | 66.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240524C00067000 | 2024-04-26 12:54PM EDT | 67.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524C00068000 | 2024-04-25 12:15PM EDT | 68.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQ240524C00070000 | 2024-04-29 10:08AM EDT | 70.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SQ240524C00071000 | 2024-04-29 10:12AM EDT | 71.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQ240524C00072000 | 2024-04-25 2:14PM EDT | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240524C00073000 | 2024-04-29 12:10PM EDT | 73.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SQ240524C00074000 | 2024-04-29 10:40AM EDT | 74.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 0.00% |
| SQ240524C00075000 | 2024-04-29 1:24PM EDT | 75.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| SQ240524C00076000 | 2024-04-29 1:09PM EDT | 76.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.78% |
| SQ240524C00077000 | 2024-04-26 11:23AM EDT | 77.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| SQ240524C00078000 | 2024-04-29 3:49PM EDT | 78.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 3.13% |
| SQ240524C00079000 | 2024-04-29 1:44PM EDT | 79.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SQ240524C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 32 | 549 | 6.25% |
| SQ240524C00081000 | 2024-04-29 2:48PM EDT | 81.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQ240524C00082000 | 2024-04-29 3:07PM EDT | 82.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| SQ240524C00083000 | 2024-04-29 1:02PM EDT | 83.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SQ240524C00084000 | 2024-04-26 3:26PM EDT | 84.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SQ240524C00085000 | 2024-04-29 12:26PM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQ240524C00086000 | 2024-04-29 2:00PM EDT | 86.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| SQ240524C00087000 | 2024-04-24 3:54PM EDT | 87.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ240524C00088000 | 2024-04-25 10:20AM EDT | 88.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ240524C00089000 | 2024-04-29 10:02AM EDT | 89.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| SQ240524C00090000 | 2024-04-29 10:32AM EDT | 90.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 12.50% |
| SQ240524C00091000 | 2024-04-29 11:46AM EDT | 91.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQ240524C00092000 | 2024-04-29 2:15PM EDT | 92.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| SQ240524C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SQ240524C00100000 | 2024-04-29 2:15PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 245 | 25.00% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SQ240524C00110000 | 2024-04-23 1:47PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-04-24 3:33PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| SQ240524P00050000 | 2024-04-29 1:58PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| SQ240524P00055000 | 2024-04-29 1:41PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 25.00% |
| SQ240524P00060000 | 2024-04-29 1:55PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 125 | 25.00% |
| SQ240524P00061000 | 2024-04-29 1:55PM EDT | 61.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| SQ240524P00063000 | 2024-04-29 2:32PM EDT | 63.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 78 | 12.50% |
| SQ240524P00064000 | 2024-04-23 10:46AM EDT | 64.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SQ240524P00065000 | 2024-04-29 12:23PM EDT | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| SQ240524P00066000 | 2024-04-29 10:56AM EDT | 66.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SQ240524P00067000 | 2024-04-29 3:27PM EDT | 67.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 12.50% |
| SQ240524P00068000 | 2024-04-29 12:15PM EDT | 68.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SQ240524P00069000 | 2024-04-26 1:52PM EDT | 69.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQ240524P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 6.25% |
| SQ240524P00071000 | 2024-04-25 11:33AM EDT | 71.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SQ240524P00072000 | 2024-04-25 3:32PM EDT | 72.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| SQ240524P00073000 | 2024-04-29 1:33PM EDT | 73.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| SQ240524P00074000 | 2024-04-29 10:19AM EDT | 74.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| SQ240524P00075000 | 2024-04-29 3:15PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.39% |
| SQ240524P00076000 | 2024-04-26 11:50AM EDT | 76.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 64 | 78 | 0.00% |
| SQ240524P00077000 | 2024-04-29 11:29AM EDT | 77.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240524P00078000 | 2024-04-26 3:32PM EDT | 78.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240524P00079000 | 2024-04-22 2:27PM EDT | 79.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SQ240524P00080000 | 2024-04-25 10:01AM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240524P00081000 | 2024-04-22 2:27PM EDT | 81.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.