Block, Inc. (SQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531C00055000 | 2024-04-29 1:23PM EDT | 55.00 | 21.20 | 18.60 | 20.40 | 0.00 | - | 1 | 6 | 74.61% |
| SQ240531C00060000 | 2024-04-19 1:41PM EDT | 60.00 | 12.63 | 15.10 | 15.65 | 0.00 | - | 6 | 6 | 76.71% |
| SQ240531C00063000 | 2024-04-24 2:39PM EDT | 63.00 | 12.84 | 11.95 | 14.00 | 0.00 | - | - | 1 | 74.61% |
| SQ240531C00064000 | 2024-04-24 2:02PM EDT | 64.00 | 12.41 | 11.00 | 13.70 | 0.00 | - | - | 5 | 76.03% |
| SQ240531C00065000 | 2024-04-25 12:25PM EDT | 65.00 | 10.45 | 10.50 | 11.70 | 0.00 | - | 2 | 24 | 67.77% |
| SQ240531C00066000 | 2024-04-25 10:51AM EDT | 66.00 | 9.00 | 10.55 | 12.55 | 0.00 | - | - | 22 | 83.59% |
| SQ240531C00067000 | 2024-04-22 12:10PM EDT | 67.00 | 7.65 | 9.20 | 10.20 | 0.00 | - | 20 | 21 | 67.16% |
| SQ240531C00068000 | 2024-04-26 2:46PM EDT | 68.00 | 9.45 | 9.20 | 9.60 | 0.00 | - | 3 | 7 | 71.61% |
| SQ240531C00069000 | 2024-04-23 10:13AM EDT | 69.00 | 8.62 | 8.60 | 8.85 | 0.00 | - | - | 1 | 70.65% |
| SQ240531C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 8.40 | 8.00 | 8.30 | 0.00 | - | 2 | 21 | 70.65% |
| SQ240531C00071000 | 2024-04-29 12:26PM EDT | 71.00 | 8.23 | 7.40 | 7.65 | 0.00 | - | 1 | 9 | 69.73% |
| SQ240531C00072000 | 2024-04-25 3:34PM EDT | 72.00 | 6.35 | 6.85 | 7.15 | 0.00 | - | - | 5 | 69.70% |
| SQ240531C00073000 | 2024-04-29 3:12PM EDT | 73.00 | 6.60 | 6.35 | 6.60 | -0.15 | -2.22% | 1 | 63 | 69.37% |
| SQ240531C00074000 | 2024-04-30 9:42AM EDT | 74.00 | 6.20 | 5.85 | 6.00 | -0.05 | -0.80% | 97 | 190 | 68.46% |
| SQ240531C00075000 | 2024-04-29 3:40PM EDT | 75.00 | 5.60 | 5.45 | 5.70 | -0.15 | -2.61% | 1 | 70 | 69.53% |
| SQ240531C00076000 | 2024-04-29 2:50PM EDT | 76.00 | 5.37 | 4.95 | 5.20 | 0.00 | - | 4 | 27 | 68.60% |
| SQ240531C00077000 | 2024-04-30 10:08AM EDT | 77.00 | 4.80 | 4.55 | 4.75 | -0.42 | -8.05% | 2 | 15 | 68.24% |
| SQ240531C00078000 | 2024-04-26 11:45AM EDT | 78.00 | 4.20 | 4.15 | 4.30 | 0.00 | - | 3 | 24 | 67.58% |
| SQ240531C00079000 | 2024-04-22 2:49PM EDT | 79.00 | 2.86 | 3.80 | 3.95 | 0.00 | - | - | 2 | 67.51% |
| SQ240531C00080000 | 2024-04-30 9:57AM EDT | 80.00 | 3.70 | 3.45 | 3.60 | -0.30 | -7.50% | 6 | 100 | 67.16% |
| SQ240531C00081000 | 2024-04-29 1:29PM EDT | 81.00 | 3.60 | 3.10 | 3.25 | 0.00 | - | 5 | 8 | 66.53% |
| SQ240531C00082000 | 2024-04-29 11:13AM EDT | 82.00 | 3.35 | 2.83 | 2.98 | 0.00 | - | 57 | 64 | 66.60% |
| SQ240531C00083000 | 2024-04-23 2:41PM EDT | 83.00 | 2.72 | 2.58 | 2.78 | 0.00 | - | 11 | 12 | 66.99% |
| SQ240531C00084000 | 2024-04-26 11:29AM EDT | 84.00 | 2.41 | 2.33 | 2.49 | 0.00 | - | 1 | 8 | 66.58% |
| SQ240531C00085000 | 2024-04-30 10:34AM EDT | 85.00 | 2.16 | 2.08 | 2.20 | -0.09 | -4.00% | 10 | 113 | 65.87% |
| SQ240531C00086000 | 2024-04-30 10:11AM EDT | 86.00 | 2.04 | 1.86 | 1.97 | +0.01 | +0.49% | 1 | 8 | 65.48% |
| SQ240531C00087000 | 2024-04-18 2:41PM EDT | 87.00 | 1.60 | 1.67 | 1.79 | 0.00 | - | 1 | 2 | 65.43% |
| SQ240531C00088000 | 2024-04-29 12:21PM EDT | 88.00 | 1.79 | 1.52 | 1.65 | 0.00 | - | 2 | 11 | 65.77% |
| SQ240531C00089000 | 2024-04-25 12:26PM EDT | 89.00 | 1.13 | 1.34 | 1.53 | 0.00 | - | 2 | 14 | 65.82% |
| SQ240531C00090000 | 2024-04-29 2:08PM EDT | 90.00 | 1.28 | 1.23 | 1.33 | -0.12 | -8.57% | 1 | 528 | 65.58% |
| SQ240531C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.82 | 0.71 | 0.78 | 0.00 | - | 14 | 58 | 65.48% |
| SQ240531C00100000 | 2024-04-30 10:02AM EDT | 100.00 | 0.49 | 0.41 | 0.46 | +0.01 | +2.08% | 15 | 33 | 65.82% |
| SQ240531C00105000 | 2024-04-29 3:58PM EDT | 105.00 | 0.31 | 0.16 | 0.30 | 0.00 | - | 1 | 7 | 65.14% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531P00045000 | 2024-04-29 10:52AM EDT | 45.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 78.71% |
| SQ240531P00050000 | 2024-04-29 1:59PM EDT | 50.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 4 | 27 | 69.24% |
| SQ240531P00055000 | 2024-04-30 9:55AM EDT | 55.00 | 0.38 | 0.37 | 0.41 | +0.02 | +5.56% | 11 | 72 | 67.48% |
| SQ240531P00060000 | 2024-04-30 10:35AM EDT | 60.00 | 0.90 | 0.84 | 0.93 | +0.09 | +11.11% | 92 | 54 | 64.50% |
| SQ240531P00061000 | 2024-04-30 10:35AM EDT | 61.00 | 1.05 | 0.99 | 1.07 | +0.09 | +9.37% | 1 | 25 | 63.97% |
| SQ240531P00062000 | 2024-04-29 1:56PM EDT | 62.00 | 1.05 | 1.17 | 1.25 | 0.00 | - | 12 | 20 | 63.77% |
| SQ240531P00063000 | 2024-04-30 10:35AM EDT | 63.00 | 1.40 | 1.36 | 1.45 | +0.04 | +2.94% | 1 | 10 | 63.43% |
| SQ240531P00064000 | 2024-04-26 3:38PM EDT | 64.00 | 1.65 | 1.58 | 1.75 | 0.00 | - | 1 | 1 | 63.82% |
| SQ240531P00065000 | 2024-04-30 10:53AM EDT | 65.00 | 1.85 | 1.83 | 1.96 | +0.10 | +5.71% | 3 | 107 | 63.26% |
| SQ240531P00066000 | 2024-04-29 3:26PM EDT | 66.00 | 2.01 | 2.11 | 2.25 | 0.00 | - | 1 | 9 | 63.18% |
| SQ240531P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 2.24 | 2.40 | 2.55 | 0.00 | - | 3 | 7 | 62.84% |
| SQ240531P00068000 | 2024-04-29 11:15AM EDT | 68.00 | 2.42 | 2.68 | 2.87 | 0.00 | - | 1 | 8 | 62.23% |
| SQ240531P00069000 | 2024-04-26 3:38PM EDT | 69.00 | 3.04 | 3.05 | 3.25 | 0.00 | - | 4 | 50 | 62.23% |
| SQ240531P00070000 | 2024-04-30 9:37AM EDT | 70.00 | 3.50 | 3.50 | 3.65 | +0.35 | +11.11% | 2 | 26 | 62.50% |
| SQ240531P00071000 | 2024-04-26 10:44AM EDT | 71.00 | 3.76 | 3.85 | 4.10 | +0.16 | +4.44% | 6 | 18 | 62.06% |
| SQ240531P00072000 | 2024-04-22 3:10PM EDT | 72.00 | 5.45 | 4.35 | 4.50 | 0.00 | - | 3 | 14 | 61.89% |
| SQ240531P00073000 | 2024-04-30 10:35AM EDT | 73.00 | 4.91 | 4.80 | 5.05 | -0.79 | -13.86% | 8 | 35 | 61.96% |
| SQ240531P00074000 | 2024-04-29 3:12PM EDT | 74.00 | 5.05 | 5.30 | 5.50 | 0.00 | - | 22 | 133 | 61.38% |
| SQ240531P00075000 | 2024-04-30 9:34AM EDT | 75.00 | 5.58 | 5.80 | 6.05 | -0.17 | -2.96% | 3 | 30 | 61.06% |
| SQ240531P00076000 | 2024-04-26 11:47AM EDT | 76.00 | 6.31 | 6.40 | 6.60 | -0.07 | -1.10% | 1 | 12 | 60.97% |
| SQ240531P00077000 | 2024-04-25 9:43AM EDT | 77.00 | 8.42 | 6.95 | 7.20 | 0.00 | - | 1 | 26 | 60.57% |
| SQ240531P00078000 | 2024-04-26 10:37AM EDT | 78.00 | 7.05 | 7.50 | 7.80 | 0.00 | - | 1 | 30 | 59.81% |
| SQ240531P00079000 | 2024-04-30 10:54AM EDT | 79.00 | 8.30 | 8.20 | 8.45 | +0.15 | +1.84% | 6 | 27 | 59.94% |
| SQ240531P00080000 | 2024-04-29 11:15AM EDT | 80.00 | 8.06 | 8.80 | 9.10 | 0.00 | - | 1 | 35 | 59.13% |
| SQ240531P00082000 | 2024-04-11 2:47PM EDT | 82.00 | 7.78 | 10.15 | 11.30 | 0.00 | - | - | 0 | 63.21% |
| SQ240531P00083000 | 2024-04-19 12:18PM EDT | 83.00 | 13.95 | 10.15 | 11.25 | 0.00 | - | 5 | 2 | 52.59% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 85.00 | 14.76 | 12.45 | 12.80 | 0.00 | - | 2 | 1 | 57.15% |
| SQ240531P00087000 | 2024-04-24 1:44PM EDT | 87.00 | 14.05 | 13.40 | 14.40 | 0.00 | - | - | 1 | 50.00% |
| SQ240531P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 22.90 | 21.00 | 21.60 | 0.00 | - | - | 1 | 59.47% |
© 2024 Yahoo. All rights reserved.