Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 16.28 | 13.00 | 15.15 | 0.00 | - | - | 3 | 73.83% |
| SQ240705C00055000 | 2024-06-25 3:39PM EDT | 55.00 | 9.01 | 8.00 | 10.25 | 0.00 | - | 11 | 75 | 54.88% |
| SQ240705C00056000 | 2024-06-18 11:40AM EDT | 56.00 | 6.68 | 7.05 | 9.25 | 0.00 | - | 6 | 24 | 51.76% |
| SQ240705C00057000 | 2024-05-31 12:37PM EDT | 57.00 | 6.91 | 6.55 | 8.05 | 0.00 | - | 30 | 30 | 55.96% |
| SQ240705C00058000 | 2024-06-21 3:19PM EDT | 58.00 | 5.25 | 6.00 | 7.45 | 0.00 | - | 4 | 39 | 67.58% |
| SQ240705C00059000 | 2024-06-24 10:11AM EDT | 59.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | 1 | 9 | 51.76% |
| SQ240705C00060000 | 2024-06-25 10:31AM EDT | 60.00 | 5.00 | 3.40 | 5.30 | 0.00 | - | 3 | 21 | 69.68% |
| SQ240705C00061000 | 2024-06-25 10:03AM EDT | 61.00 | 3.70 | 2.93 | 4.75 | 0.00 | - | 2 | 92 | 72.75% |
| SQ240705C00062000 | 2024-06-25 11:53AM EDT | 62.00 | 3.20 | 2.63 | 2.96 | 0.00 | - | 12 | 72 | 42.53% |
| SQ240705C00063000 | 2024-06-25 3:59PM EDT | 63.00 | 2.21 | 2.18 | 2.28 | 0.00 | - | 82 | 72 | 41.07% |
| SQ240705C00064000 | 2024-06-25 3:59PM EDT | 64.00 | 1.62 | 1.63 | 1.68 | 0.00 | - | 44 | 231 | 39.50% |
| SQ240705C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 1.18 | 1.17 | 1.23 | 0.00 | - | 221 | 503 | 39.31% |
| SQ240705C00066000 | 2024-06-25 3:59PM EDT | 66.00 | 0.82 | 0.81 | 0.90 | 0.00 | - | 74 | 648 | 39.84% |
| SQ240705C00067000 | 2024-06-25 3:59PM EDT | 67.00 | 0.58 | 0.56 | 0.63 | 0.00 | - | 239 | 588 | 39.94% |
| SQ240705C00068000 | 2024-06-25 3:49PM EDT | 68.00 | 0.38 | 0.36 | 0.44 | 0.00 | - | 169 | 417 | 40.33% |
| SQ240705C00069000 | 2024-06-25 3:37PM EDT | 69.00 | 0.25 | 0.26 | 0.29 | 0.00 | - | 102 | 434 | 40.23% |
| SQ240705C00070000 | 2024-06-25 2:35PM EDT | 70.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 132 | 484 | 42.09% |
| SQ240705C00071000 | 2024-06-25 10:26AM EDT | 71.00 | 0.19 | 0.12 | 0.17 | 0.00 | - | 4 | 240 | 43.95% |
| SQ240705C00072000 | 2024-06-25 1:07PM EDT | 72.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 8 | 203 | 44.73% |
| SQ240705C00073000 | 2024-06-25 3:34PM EDT | 73.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 12 | 160 | 46.97% |
| SQ240705C00074000 | 2024-06-24 2:10PM EDT | 74.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 71 | 98 | 50.78% |
| SQ240705C00075000 | 2024-06-25 10:56AM EDT | 75.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 13 | 211 | 51.17% |
| SQ240705C00076000 | 2024-06-25 1:32PM EDT | 76.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 44 | 53 | 51.56% |
| SQ240705C00077000 | 2024-06-25 1:32PM EDT | 77.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 15 | 119 | 51.95% |
| SQ240705C00078000 | 2024-06-24 11:28AM EDT | 78.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 12 | 187 | 53.91% |
| SQ240705C00079000 | 2024-06-21 2:17PM EDT | 79.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 50 | 58.20% |
| SQ240705C00080000 | 2024-06-24 3:54PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 40 | 268 | 60.94% |
| SQ240705C00085000 | 2024-06-24 1:25PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 356 | 50.00% |
| SQ240705C00090000 | 2024-06-25 3:34PM EDT | 90.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 12 | 30 | 71.88% |
| SQ240705C00095000 | 2024-06-24 12:50PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 50.00% |
| SQ240705C00100000 | 2024-06-24 12:30PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705P00045000 | 2024-06-25 3:30PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 81.25% |
| SQ240705P00050000 | 2024-06-20 1:19PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 58 | 65.63% |
| SQ240705P00051000 | 2024-06-20 1:06PM EDT | 51.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 52 | 62.50% |
| SQ240705P00052000 | 2024-06-25 1:21PM EDT | 52.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 27 | 59.38% |
| SQ240705P00053000 | 2024-06-24 11:52AM EDT | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 133 | 53.52% |
| SQ240705P00054000 | 2024-06-24 1:15PM EDT | 54.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 21 | 22 | 51.95% |
| SQ240705P00055000 | 2024-06-25 3:49PM EDT | 55.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 15 | 2,058 | 50.00% |
| SQ240705P00056000 | 2024-06-25 2:34PM EDT | 56.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 15 | 450 | 50.00% |
| SQ240705P00057000 | 2024-06-25 3:59PM EDT | 57.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 25 | 116 | 46.29% |
| SQ240705P00058000 | 2024-06-25 3:47PM EDT | 58.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 14 | 71 | 42.77% |
| SQ240705P00059000 | 2024-06-25 3:41PM EDT | 59.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 79 | 63 | 40.33% |
| SQ240705P00060000 | 2024-06-25 3:48PM EDT | 60.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 71 | 143 | 38.97% |
| SQ240705P00061000 | 2024-06-25 3:41PM EDT | 61.00 | 0.51 | 0.46 | 0.51 | 0.00 | - | 41 | 176 | 38.33% |
| SQ240705P00062000 | 2024-06-25 3:48PM EDT | 62.00 | 0.78 | 0.71 | 0.78 | 0.00 | - | 111 | 302 | 38.23% |
| SQ240705P00063000 | 2024-06-25 3:35PM EDT | 63.00 | 1.13 | 1.04 | 1.11 | 0.00 | - | 262 | 360 | 37.40% |
| SQ240705P00064000 | 2024-06-25 3:59PM EDT | 64.00 | 1.54 | 1.48 | 1.55 | 0.00 | - | 76 | 373 | 36.91% |
| SQ240705P00065000 | 2024-06-25 3:38PM EDT | 65.00 | 2.19 | 1.97 | 2.11 | 0.00 | - | 107 | 527 | 36.91% |
| SQ240705P00066000 | 2024-06-25 3:40PM EDT | 66.00 | 2.75 | 2.50 | 2.98 | 0.00 | - | 17 | 158 | 42.43% |
| SQ240705P00067000 | 2024-06-25 1:04PM EDT | 67.00 | 3.90 | 2.96 | 3.95 | 0.00 | - | 3 | 17 | 49.46% |
| SQ240705P00068000 | 2024-06-24 3:41PM EDT | 68.00 | 3.59 | 4.15 | 5.35 | 0.00 | - | 10 | 30 | 50.83% |
| SQ240705P00069000 | 2024-06-24 9:47AM EDT | 69.00 | 4.58 | 4.95 | 6.20 | 0.00 | - | 10 | 12 | 51.66% |
| SQ240705P00070000 | 2024-06-24 3:47PM EDT | 70.00 | 5.53 | 5.65 | 6.60 | 0.00 | - | 15 | 47 | 58.35% |
| SQ240705P00071000 | 2024-06-17 1:07PM EDT | 71.00 | 9.58 | 6.65 | 7.20 | 0.00 | - | 3 | 2 | 46.78% |
| SQ240705P00072000 | 2024-06-24 3:47PM EDT | 72.00 | 7.29 | 6.75 | 8.35 | 0.00 | - | 3 | 9 | 59.03% |
| SQ240705P00073000 | 2024-06-07 9:39AM EDT | 73.00 | 8.25 | 7.90 | 10.80 | 0.00 | - | 1 | 51 | 63.77% |
| SQ240705P00077000 | 2024-06-13 3:35PM EDT | 77.00 | 14.53 | 11.70 | 13.85 | 0.00 | - | 1 | 0 | 103.91% |
| SQ240705P00079000 | 2024-06-25 2:47PM EDT | 79.00 | 15.17 | 13.35 | 16.30 | 0.00 | - | 2 | 0 | 129.79% |
| SQ240705P00080000 | 2024-06-12 1:53PM EDT | 80.00 | 14.75 | 14.80 | 16.60 | 0.00 | - | 8 | 0 | 106.64% |
© 2024 Yahoo. All rights reserved.