Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 2024-05-16 3:18PM EDT | 50.00 | 22.14 | 20.90 | 22.70 | 0.00 | - | 1 | 4 | 102.83% |
| SQ240607C00055000 | 2024-04-30 1:03PM EDT | 55.00 | 18.87 | 15.90 | 18.25 | 0.00 | - | - | 1 | 101.03% |
| SQ240607C00059000 | 2024-05-03 11:52AM EDT | 59.00 | 12.39 | 11.95 | 15.60 | 0.00 | - | 5 | 5 | 66.89% |
| SQ240607C00060000 | 2024-05-17 1:40PM EDT | 60.00 | 13.15 | 10.90 | 14.00 | +1.55 | +13.36% | 2 | 28 | 94.82% |
| SQ240607C00061000 | 2024-05-13 10:38AM EDT | 61.00 | 10.84 | 10.05 | 12.70 | 0.00 | - | 1 | 3 | 82.81% |
| SQ240607C00062000 | 2024-05-14 1:20PM EDT | 62.00 | 9.35 | 9.20 | 10.90 | 0.00 | - | 1 | 31 | 58.06% |
| SQ240607C00063000 | 2024-05-01 1:35PM EDT | 63.00 | 7.70 | 8.60 | 10.75 | 0.00 | - | - | 1 | 73.63% |
| SQ240607C00064000 | 2024-05-09 12:15PM EDT | 64.00 | 9.48 | 7.65 | 9.90 | 0.00 | - | 2 | 1 | 71.48% |
| SQ240607C00065000 | 2024-05-13 11:21AM EDT | 65.00 | 7.03 | 6.25 | 9.80 | 0.00 | - | 8 | 25 | 82.62% |
| SQ240607C00066000 | 2024-05-17 3:04PM EDT | 66.00 | 7.17 | 5.35 | 7.75 | +0.32 | +4.67% | 3 | 13 | 58.06% |
| SQ240607C00067000 | 2024-05-09 1:20PM EDT | 67.00 | 6.98 | 5.95 | 6.45 | 0.00 | - | 34 | 36 | 47.24% |
| SQ240607C00068000 | 2024-05-17 2:04PM EDT | 68.00 | 5.69 | 4.35 | 7.05 | +0.30 | +5.57% | 10 | 75 | 68.80% |
| SQ240607C00069000 | 2024-05-17 3:04PM EDT | 69.00 | 4.80 | 2.91 | 6.75 | +0.43 | +9.84% | 1 | 13 | 73.34% |
| SQ240607C00070000 | 2024-05-17 12:23PM EDT | 70.00 | 4.50 | 3.95 | 4.15 | +0.45 | +11.11% | 11 | 57 | 42.33% |
| SQ240607C00071000 | 2024-05-17 11:13AM EDT | 71.00 | 3.95 | 3.30 | 3.55 | +0.55 | +16.18% | 20 | 30 | 41.97% |
| SQ240607C00072000 | 2024-05-17 3:36PM EDT | 72.00 | 3.10 | 2.69 | 3.05 | +0.27 | +9.54% | 159 | 281 | 42.29% |
| SQ240607C00073000 | 2024-05-17 3:10PM EDT | 73.00 | 2.52 | 2.35 | 2.57 | +0.09 | +3.70% | 86 | 148 | 42.09% |
| SQ240607C00074000 | 2024-05-17 3:51PM EDT | 74.00 | 2.07 | 1.92 | 2.15 | +0.12 | +6.15% | 37 | 38 | 41.99% |
| SQ240607C00075000 | 2024-05-17 3:57PM EDT | 75.00 | 1.63 | 1.44 | 1.78 | +0.07 | +4.49% | 121 | 813 | 41.90% |
| SQ240607C00076000 | 2024-05-17 3:11PM EDT | 76.00 | 1.38 | 1.21 | 1.43 | +0.01 | +0.73% | 50 | 52 | 41.31% |
| SQ240607C00077000 | 2024-05-17 3:10PM EDT | 77.00 | 1.13 | 0.88 | 1.11 | +0.11 | +10.78% | 82 | 276 | 40.38% |
| SQ240607C00078000 | 2024-05-17 3:21PM EDT | 78.00 | 0.95 | 0.82 | 0.90 | +0.16 | +20.25% | 50 | 152 | 40.58% |
| SQ240607C00079000 | 2024-05-17 3:05PM EDT | 79.00 | 0.73 | 0.68 | 0.74 | +0.10 | +15.87% | 12 | 57 | 41.07% |
| SQ240607C00080000 | 2024-05-17 3:18PM EDT | 80.00 | 0.63 | 0.55 | 0.58 | +0.07 | +12.50% | 37 | 199 | 40.92% |
| SQ240607C00081000 | 2024-05-17 2:25PM EDT | 81.00 | 0.49 | 0.27 | 0.49 | -0.10 | -16.95% | 14 | 106 | 41.90% |
| SQ240607C00082000 | 2024-05-17 3:44PM EDT | 82.00 | 0.42 | 0.35 | 0.41 | +0.05 | +13.51% | 3 | 36 | 42.68% |
| SQ240607C00083000 | 2024-05-16 10:49AM EDT | 83.00 | 0.33 | 0.28 | 0.34 | 0.00 | - | 1 | 31 | 43.31% |
| SQ240607C00084000 | 2024-05-17 11:19AM EDT | 84.00 | 0.29 | 0.23 | 0.28 | -0.06 | -17.14% | 4 | 48 | 43.85% |
| SQ240607C00085000 | 2024-05-17 1:26PM EDT | 85.00 | 0.26 | 0.06 | 0.23 | +0.04 | +18.18% | 16 | 82 | 44.34% |
| SQ240607C00086000 | 2024-05-17 2:52PM EDT | 86.00 | 0.20 | 0.14 | 0.20 | -0.02 | -9.09% | 1 | 119 | 45.41% |
| SQ240607C00087000 | 2024-05-16 10:56AM EDT | 87.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 36 | 46.19% |
| SQ240607C00090000 | 2024-05-16 1:40PM EDT | 90.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 10 | 63 | 50.20% |
| SQ240607C00095000 | 2024-05-16 10:00AM EDT | 95.00 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 2 | 126 | 51.76% |
| SQ240607C00100000 | 2024-05-15 2:50PM EDT | 100.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 20 | 90 | 62.70% |
| SQ240607C00105000 | 2024-05-06 12:51PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 134 | 60.55% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 2024-05-16 12:31PM EDT | 45.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 8 | 48 | 141.02% |
| SQ240607P00050000 | 2024-05-17 1:09PM EDT | 50.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 26 | 90 | 66.80% |
| SQ240607P00054000 | 2024-05-07 3:27PM EDT | 54.00 | 0.07 | 0.03 | 0.08 | -0.05 | -41.67% | 1 | 19 | 57.81% |
| SQ240607P00055000 | 2024-05-15 9:33AM EDT | 55.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 10 | 53 | 54.49% |
| SQ240607P00056000 | 2024-05-17 3:03PM EDT | 56.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 3 | 18 | 51.37% |
| SQ240607P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 2 | 7 | 50.00% |
| SQ240607P00058000 | 2024-05-09 2:16PM EDT | 58.00 | 0.16 | 0.04 | 0.14 | 0.00 | - | 10 | 235 | 53.03% |
| SQ240607P00059000 | 2024-05-17 2:59PM EDT | 59.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 1 | 87 | 46.48% |
| SQ240607P00060000 | 2024-05-17 1:09PM EDT | 60.00 | 0.11 | 0.07 | 0.13 | -0.04 | -26.67% | 63 | 1,344 | 45.51% |
| SQ240607P00061000 | 2024-05-15 1:23PM EDT | 61.00 | 0.13 | 0.09 | 0.15 | -0.07 | -35.00% | 1 | 62 | 43.36% |
| SQ240607P00062000 | 2024-05-17 1:38PM EDT | 62.00 | 0.17 | 0.16 | 0.20 | -0.07 | -29.17% | 1 | 64 | 42.58% |
| SQ240607P00063000 | 2024-05-17 3:03PM EDT | 63.00 | 0.25 | 0.22 | 0.26 | -0.08 | -24.24% | 25 | 409 | 41.60% |
| SQ240607P00064000 | 2024-05-17 3:39PM EDT | 64.00 | 0.29 | 0.30 | 0.34 | -0.14 | -32.56% | 26 | 653 | 40.72% |
| SQ240607P00065000 | 2024-05-17 3:12PM EDT | 65.00 | 0.39 | 0.31 | 0.45 | -0.17 | -30.36% | 50 | 280 | 40.04% |
| SQ240607P00066000 | 2024-05-17 2:03PM EDT | 66.00 | 0.50 | 0.42 | 0.59 | -0.34 | -40.48% | 9 | 176 | 39.45% |
| SQ240607P00067000 | 2024-05-17 2:03PM EDT | 67.00 | 0.66 | 0.55 | 0.77 | -0.26 | -28.26% | 9 | 72 | 38.97% |
| SQ240607P00068000 | 2024-05-17 10:45AM EDT | 68.00 | 0.89 | 0.77 | 1.00 | -0.36 | -28.80% | 7 | 160 | 38.65% |
| SQ240607P00069000 | 2024-05-17 3:58PM EDT | 69.00 | 1.24 | 1.06 | 1.68 | -0.24 | -16.22% | 8 | 104 | 44.95% |
| SQ240607P00070000 | 2024-05-17 2:54PM EDT | 70.00 | 1.55 | 1.40 | 1.62 | -0.24 | -13.41% | 64 | 48 | 38.14% |
| SQ240607P00071000 | 2024-05-17 3:58PM EDT | 71.00 | 1.96 | 1.78 | 2.12 | -0.30 | -13.27% | 4 | 24 | 39.45% |
| SQ240607P00072000 | 2024-05-17 2:46PM EDT | 72.00 | 2.28 | 2.35 | 2.48 | -0.37 | -13.96% | 32 | 191 | 37.79% |
| SQ240607P00073000 | 2024-05-17 2:14PM EDT | 73.00 | 2.67 | 2.78 | 2.99 | -0.53 | -16.56% | 37 | 97 | 37.48% |
| SQ240607P00074000 | 2024-05-17 2:03PM EDT | 74.00 | 3.30 | 3.30 | 3.75 | -0.50 | -13.16% | 3 | 76 | 39.94% |
| SQ240607P00075000 | 2024-05-17 3:51PM EDT | 75.00 | 4.00 | 4.00 | 4.25 | -0.35 | -8.05% | 2 | 25 | 37.74% |
| SQ240607P00076000 | 2024-05-17 10:32AM EDT | 76.00 | 4.88 | 4.65 | 5.10 | -2.12 | -30.29% | 1 | 32 | 40.19% |
| SQ240607P00077000 | 2024-05-13 10:18AM EDT | 77.00 | 6.55 | 5.45 | 6.70 | 0.00 | - | 2 | 23 | 54.37% |
| SQ240607P00078000 | 2024-05-10 3:48PM EDT | 78.00 | 6.38 | 4.45 | 7.50 | -1.12 | -14.93% | 1 | 2 | 55.57% |
| SQ240607P00079000 | 2024-05-03 11:14AM EDT | 79.00 | 8.35 | 6.10 | 8.40 | 0.00 | - | 3 | 3 | 58.08% |
| SQ240607P00080000 | 2024-05-15 9:39AM EDT | 80.00 | 7.92 | 7.70 | 8.20 | 0.00 | - | 1 | 1 | 37.99% |
| SQ240607P00081000 | 2024-05-17 12:15PM EDT | 81.00 | 8.03 | 8.40 | 9.60 | -1.72 | -17.64% | 1 | 3 | 50.54% |
| SQ240607P00082000 | 2024-05-10 2:57PM EDT | 82.00 | 11.11 | 8.90 | 10.10 | 0.00 | - | - | 1 | 41.16% |
| SQ240607P00087000 | 2024-05-03 3:53PM EDT | 87.00 | 17.54 | 12.80 | 15.10 | 0.00 | - | 18 | 9 | 54.39% |
© 2024 Yahoo. All rights reserved.