Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628C00045000 | 2024-06-21 3:46PM EDT | 45.00 | 18.15 | 15.85 | 19.60 | -1.39 | -7.11% | 32 | 2 | 251.17% |
| SQ240628C00050000 | 2024-06-21 2:39PM EDT | 50.00 | 12.58 | 10.85 | 14.65 | +0.13 | +1.04% | 1 | 7 | 196.58% |
| SQ240628C00055000 | 2024-06-21 2:50PM EDT | 55.00 | 7.49 | 6.00 | 9.75 | -0.54 | -6.72% | 2 | 17 | 145.80% |
| SQ240628C00056000 | 2024-06-21 3:46PM EDT | 56.00 | 7.50 | 4.95 | 8.25 | +1.14 | +17.92% | 4 | 4 | 115.53% |
| SQ240628C00057000 | 2024-06-21 2:39PM EDT | 57.00 | 5.82 | 6.00 | 7.75 | -0.23 | -3.80% | 1 | 3 | 90.33% |
| SQ240628C00058000 | 2024-06-21 12:52PM EDT | 58.00 | 4.40 | 4.45 | 5.95 | -0.01 | -0.23% | 6 | 3 | 83.50% |
| SQ240628C00059000 | 2024-06-20 3:32PM EDT | 59.00 | 4.19 | 3.45 | 4.95 | 0.00 | - | 20 | 26 | 73.54% |
| SQ240628C00060000 | 2024-06-21 3:48PM EDT | 60.00 | 3.35 | 3.25 | 3.60 | -0.05 | -1.47% | 36 | 75 | 50.73% |
| SQ240628C00061000 | 2024-06-21 3:32PM EDT | 61.00 | 2.50 | 2.48 | 2.69 | -0.21 | -7.75% | 94 | 191 | 43.95% |
| SQ240628C00062000 | 2024-06-21 3:58PM EDT | 62.00 | 1.85 | 1.81 | 2.14 | -0.08 | -4.15% | 453 | 251 | 46.58% |
| SQ240628C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 1.33 | 1.15 | 1.38 | -0.18 | -11.92% | 833 | 1,092 | 40.09% |
| SQ240628C00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.94 | 0.92 | 0.95 | -0.11 | -10.48% | 4,819 | 1,290 | 40.09% |
| SQ240628C00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.63 | 0.60 | 0.63 | -0.11 | -14.86% | 6,046 | 1,579 | 40.19% |
| SQ240628C00066000 | 2024-06-21 3:59PM EDT | 66.00 | 0.41 | 0.38 | 0.43 | -0.14 | -25.45% | 524 | 1,174 | 41.41% |
| SQ240628C00067000 | 2024-06-21 3:42PM EDT | 67.00 | 0.27 | 0.24 | 0.28 | -0.08 | -22.86% | 327 | 1,201 | 42.19% |
| SQ240628C00068000 | 2024-06-21 3:59PM EDT | 68.00 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 313 | 830 | 42.97% |
| SQ240628C00069000 | 2024-06-21 3:29PM EDT | 69.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 283 | 275 | 46.58% |
| SQ240628C00070000 | 2024-06-21 3:47PM EDT | 70.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 304 | 1,212 | 47.66% |
| SQ240628C00071000 | 2024-06-21 3:58PM EDT | 71.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,066 | 476 | 47.66% |
| SQ240628C00072000 | 2024-06-21 3:45PM EDT | 72.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 378 | 50.39% |
| SQ240628C00073000 | 2024-06-21 10:14AM EDT | 73.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 76 | 291 | 51.56% |
| SQ240628C00074000 | 2024-06-21 12:28PM EDT | 74.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 77 | 452 | 54.69% |
| SQ240628C00075000 | 2024-06-21 3:39PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 57 | 260 | 55.47% |
| SQ240628C00076000 | 2024-06-21 11:17AM EDT | 76.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 51 | 60.55% |
| SQ240628C00077000 | 2024-06-20 9:45AM EDT | 77.00 | 0.12 | 0.00 | 0.02 | +0.09 | +300.00% | 4 | 184 | 57.81% |
| SQ240628C00078000 | 2024-06-17 11:07AM EDT | 78.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 86.72% |
| SQ240628C00079000 | 2024-06-13 12:32PM EDT | 79.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 23 | 111 | 68.75% |
| SQ240628C00080000 | 2024-06-21 1:02PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 144 | 67.19% |
| SQ240628C00081000 | 2024-06-21 11:58AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 379 | 73.44% |
| SQ240628C00082000 | 2024-06-21 1:34PM EDT | 82.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 44 | 94.14% |
| SQ240628C00083000 | 2024-06-21 1:34PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 132 | 51 | 75.00% |
| SQ240628C00085000 | 2024-06-21 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 316 | 85.16% |
| SQ240628C00090000 | 2024-06-20 1:17PM EDT | 90.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 60 | 61 | 167.19% |
| SQ240628C00095000 | 2024-06-20 11:07AM EDT | 95.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 1 | 18 | 195.61% |
| SQ240628C00100000 | 2024-06-13 3:02PM EDT | 100.00 | 0.01 | 0.00 | 1.18 | 0.00 | - | 5 | 5 | 213.67% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00045000 | 2024-06-21 10:53AM EDT | 45.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 11 | 29 | 108.59% |
| SQ240628P00050000 | 2024-06-21 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 151 | 237 | 95.31% |
| SQ240628P00053000 | 2024-06-20 1:20PM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9 | 265 | 60.55% |
| SQ240628P00054000 | 2024-06-21 3:52PM EDT | 54.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 43 | 34 | 55.86% |
| SQ240628P00055000 | 2024-06-21 3:39PM EDT | 55.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 137 | 325 | 51.17% |
| SQ240628P00056000 | 2024-06-21 3:34PM EDT | 56.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 618 | 185 | 50.39% |
| SQ240628P00057000 | 2024-06-21 3:58PM EDT | 57.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 192 | 270 | 46.29% |
| SQ240628P00058000 | 2024-06-21 3:32PM EDT | 58.00 | 0.15 | 0.09 | 0.15 | -0.04 | -21.05% | 68 | 971 | 43.95% |
| SQ240628P00059000 | 2024-06-21 3:54PM EDT | 59.00 | 0.21 | 0.20 | 0.24 | -0.07 | -25.00% | 340 | 538 | 42.38% |
| SQ240628P00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.34 | 0.32 | 0.36 | -0.13 | -27.66% | 494 | 1,023 | 40.04% |
| SQ240628P00061000 | 2024-06-21 3:58PM EDT | 61.00 | 0.56 | 0.50 | 0.56 | -0.18 | -24.32% | 318 | 177 | 38.48% |
| SQ240628P00062000 | 2024-06-21 3:57PM EDT | 62.00 | 0.95 | 0.81 | 0.89 | -0.09 | -8.65% | 417 | 849 | 38.18% |
| SQ240628P00063000 | 2024-06-21 3:59PM EDT | 63.00 | 1.33 | 1.30 | 1.36 | -0.20 | -13.07% | 2,332 | 496 | 38.67% |
| SQ240628P00064000 | 2024-06-21 3:53PM EDT | 64.00 | 2.02 | 1.81 | 1.95 | -0.10 | -4.72% | 159 | 439 | 39.16% |
| SQ240628P00065000 | 2024-06-21 3:49PM EDT | 65.00 | 2.67 | 2.53 | 2.69 | -0.18 | -6.32% | 109 | 365 | 41.21% |
| SQ240628P00066000 | 2024-06-21 3:37PM EDT | 66.00 | 3.40 | 2.87 | 3.45 | -0.08 | -2.30% | 23 | 135 | 41.02% |
| SQ240628P00067000 | 2024-06-21 3:46PM EDT | 67.00 | 4.25 | 3.35 | 4.75 | -0.14 | -3.19% | 17 | 112 | 60.30% |
| SQ240628P00068000 | 2024-06-21 2:39PM EDT | 68.00 | 5.70 | 4.20 | 5.55 | +0.48 | +9.20% | 8 | 67 | 59.96% |
| SQ240628P00069000 | 2024-06-21 3:39PM EDT | 69.00 | 6.24 | 5.45 | 6.20 | -0.78 | -11.11% | 4 | 31 | 48.05% |
| SQ240628P00070000 | 2024-06-21 3:09PM EDT | 70.00 | 7.39 | 5.95 | 8.55 | -0.01 | -0.14% | 1 | 152 | 57.13% |
| SQ240628P00071000 | 2024-06-14 10:07AM EDT | 71.00 | 9.68 | 6.50 | 9.40 | 0.00 | - | 1 | 8 | 114.45% |
| SQ240628P00072000 | 2024-06-21 2:34PM EDT | 72.00 | 9.70 | 7.50 | 10.35 | -0.56 | -5.46% | 1 | 22 | 119.73% |
| SQ240628P00073000 | 2024-06-20 11:05AM EDT | 73.00 | 10.75 | 8.50 | 11.40 | 0.00 | - | 1 | 1 | 128.52% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 10.05 | 12.65 | 0.00 | - | 1 | 0 | 85.45% |
| SQ240628P00075000 | 2024-06-20 10:11AM EDT | 75.00 | 13.10 | 10.50 | 13.35 | 0.00 | - | 1 | 3 | 139.60% |
| SQ240628P00076000 | 2024-05-28 10:15AM EDT | 76.00 | 10.97 | 11.50 | 15.20 | 0.00 | - | 1 | 0 | 95.61% |
| SQ240628P00077000 | 2024-05-20 11:54AM EDT | 77.00 | 6.03 | 13.95 | 16.20 | 0.00 | - | - | 0 | 140.04% |
| SQ240628P00078000 | 2024-05-29 11:32AM EDT | 78.00 | 12.93 | 13.50 | 16.25 | 0.00 | - | 5 | 0 | 153.52% |
| SQ240628P00079000 | 2024-06-13 2:37PM EDT | 79.00 | 16.05 | 14.90 | 17.25 | 0.00 | - | 100 | 0 | 76.95% |
| SQ240628P00080000 | 2024-06-21 10:51AM EDT | 80.00 | 17.55 | 15.50 | 19.00 | +1.20 | +7.34% | 1 | 0 | 105.47% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 22.75 | 23.45 | 0.00 | - | 20 | 0 | 183.01% |
© 2024 Yahoo. All rights reserved.