Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726C00045000 | 2024-06-13 3:04PM EDT | 45.00 | 18.10 | 18.00 | 20.60 | 0.00 | - | 6 | 7 | 75.98% |
| SQ240726C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 9.75 | 11.35 | 12.70 | 0.00 | - | 1 | 2 | 66.99% |
| SQ240726C00054000 | 2024-06-25 12:38PM EDT | 54.00 | 10.40 | 10.45 | 11.85 | 0.00 | - | 2 | 3 | 65.23% |
| SQ240726C00055000 | 2024-06-25 2:28PM EDT | 55.00 | 9.55 | 9.50 | 10.95 | 0.00 | - | 4 | 1 | 62.16% |
| SQ240726C00056000 | 2024-06-25 12:06PM EDT | 56.00 | 9.05 | 7.05 | 9.55 | 0.00 | - | 4 | 5 | 63.72% |
| SQ240726C00057000 | 2024-06-24 2:13PM EDT | 57.00 | 7.99 | 6.95 | 8.40 | 0.00 | - | 20 | 25 | 56.01% |
| SQ240726C00058000 | 2024-06-17 9:43AM EDT | 58.00 | 5.60 | 5.60 | 7.65 | 0.00 | - | 1 | 11 | 55.47% |
| SQ240726C00059000 | 2024-06-21 12:22PM EDT | 59.00 | 5.13 | 5.80 | 6.75 | 0.00 | - | 1 | 40 | 52.00% |
| SQ240726C00060000 | 2024-06-24 2:15PM EDT | 60.00 | 5.85 | 4.55 | 5.90 | 0.00 | - | 13 | 19 | 49.05% |
| SQ240726C00061000 | 2024-06-20 1:05PM EDT | 61.00 | 4.10 | 3.95 | 5.55 | 0.00 | - | 17 | 16 | 53.08% |
| SQ240726C00062000 | 2024-06-25 12:48PM EDT | 62.00 | 4.05 | 4.05 | 4.95 | 0.00 | - | 1 | 57 | 52.69% |
| SQ240726C00063000 | 2024-06-25 12:32PM EDT | 63.00 | 3.60 | 2.98 | 4.85 | 0.00 | - | 2 | 81 | 58.59% |
| SQ240726C00064000 | 2024-06-25 3:51PM EDT | 64.00 | 3.10 | 3.10 | 3.35 | 0.00 | - | 7 | 74 | 44.90% |
| SQ240726C00065000 | 2024-06-25 2:29PM EDT | 65.00 | 2.61 | 2.39 | 3.10 | 0.00 | - | 11 | 178 | 47.61% |
| SQ240726C00066000 | 2024-06-25 12:00PM EDT | 66.00 | 2.44 | 1.98 | 2.64 | 0.00 | - | 11 | 107 | 46.90% |
| SQ240726C00067000 | 2024-06-25 3:51PM EDT | 67.00 | 1.85 | 1.50 | 1.97 | 0.00 | - | 6 | 54 | 42.63% |
| SQ240726C00068000 | 2024-06-25 3:39PM EDT | 68.00 | 1.50 | 1.37 | 1.66 | 0.00 | - | 16 | 187 | 42.68% |
| SQ240726C00069000 | 2024-06-25 2:42PM EDT | 69.00 | 1.25 | 1.16 | 1.40 | 0.00 | - | 53 | 266 | 42.87% |
| SQ240726C00070000 | 2024-06-25 3:58PM EDT | 70.00 | 1.06 | 1.00 | 1.16 | 0.00 | - | 117 | 295 | 42.80% |
| SQ240726C00071000 | 2024-06-25 3:57PM EDT | 71.00 | 0.86 | 0.81 | 0.98 | 0.00 | - | 13 | 247 | 43.19% |
| SQ240726C00072000 | 2024-06-25 3:41PM EDT | 72.00 | 0.66 | 0.53 | 0.87 | 0.00 | - | 65 | 50 | 44.43% |
| SQ240726C00073000 | 2024-06-25 2:07PM EDT | 73.00 | 0.53 | 0.12 | 0.74 | 0.00 | - | 12 | 35 | 44.92% |
| SQ240726C00074000 | 2024-06-25 1:32PM EDT | 74.00 | 0.47 | 0.28 | 0.94 | 0.00 | - | 6 | 48 | 51.95% |
| SQ240726C00075000 | 2024-06-25 2:18PM EDT | 75.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 5 | 159 | 44.97% |
| SQ240726C00076000 | 2024-06-25 11:41AM EDT | 76.00 | 0.38 | 0.13 | 0.46 | 0.00 | - | 8 | 37 | 46.44% |
| SQ240726C00077000 | 2024-06-24 11:04AM EDT | 77.00 | 0.37 | 0.13 | 0.47 | 0.00 | - | 13 | 45 | 49.22% |
| SQ240726C00080000 | 2024-06-24 12:02PM EDT | 80.00 | 0.21 | 0.15 | 0.19 | 0.00 | - | 2 | 36 | 45.90% |
| SQ240726C00085000 | 2024-06-12 2:36PM EDT | 85.00 | 0.18 | 0.03 | 0.18 | 0.00 | - | - | 66 | 50.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726P00045000 | 2024-06-20 3:32PM EDT | 45.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 28 | 62.11% |
| SQ240726P00050000 | 2024-06-25 12:40PM EDT | 50.00 | 0.24 | 0.07 | 0.24 | 0.00 | - | 1 | 121 | 50.20% |
| SQ240726P00051000 | 2024-06-25 11:40AM EDT | 51.00 | 0.12 | 0.12 | 0.23 | 0.00 | - | 25 | 12 | 50.88% |
| SQ240726P00052000 | 2024-06-25 9:32AM EDT | 52.00 | 0.18 | 0.01 | 0.21 | 0.00 | - | 1 | 9 | 46.39% |
| SQ240726P00053000 | 2024-06-25 12:25PM EDT | 53.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 15 | 55 | 44.73% |
| SQ240726P00054000 | 2024-06-25 2:36PM EDT | 54.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 28 | 264 | 43.90% |
| SQ240726P00055000 | 2024-06-25 1:48PM EDT | 55.00 | 0.39 | 0.36 | 0.51 | 0.00 | - | 102 | 153 | 46.00% |
| SQ240726P00056000 | 2024-06-25 3:56PM EDT | 56.00 | 0.50 | 0.47 | 0.54 | 0.00 | - | 19 | 48 | 42.82% |
| SQ240726P00057000 | 2024-06-25 1:27PM EDT | 57.00 | 0.68 | 0.60 | 0.89 | 0.00 | - | 13 | 20 | 46.53% |
| SQ240726P00058000 | 2024-06-24 1:06PM EDT | 58.00 | 0.82 | 0.65 | 0.98 | 0.00 | - | 4 | 109 | 43.85% |
| SQ240726P00059000 | 2024-06-25 12:54PM EDT | 59.00 | 1.05 | 0.57 | 1.05 | 0.00 | - | 11 | 92 | 40.50% |
| SQ240726P00060000 | 2024-06-25 12:40PM EDT | 60.00 | 1.41 | 1.15 | 1.32 | 0.00 | - | 4 | 108 | 40.23% |
| SQ240726P00061000 | 2024-06-25 12:31PM EDT | 61.00 | 1.61 | 1.42 | 1.69 | 0.00 | - | 1 | 50 | 40.72% |
| SQ240726P00062000 | 2024-06-25 2:32PM EDT | 62.00 | 2.03 | 1.70 | 2.03 | 0.00 | - | 2 | 99 | 40.02% |
| SQ240726P00063000 | 2024-06-25 12:21PM EDT | 63.00 | 2.30 | 2.09 | 2.50 | 0.00 | - | 6 | 120 | 40.43% |
| SQ240726P00064000 | 2024-06-25 10:40AM EDT | 64.00 | 2.50 | 2.58 | 2.94 | 0.00 | - | 31 | 49 | 39.67% |
| SQ240726P00065000 | 2024-06-25 10:26AM EDT | 65.00 | 3.03 | 3.05 | 3.90 | 0.00 | - | 1 | 17 | 45.22% |
| SQ240726P00066000 | 2024-06-24 11:11AM EDT | 66.00 | 3.53 | 3.05 | 4.05 | 0.00 | - | 1 | 20 | 39.14% |
| SQ240726P00067000 | 2024-06-21 3:55PM EDT | 67.00 | 5.27 | 3.50 | 5.65 | 0.00 | - | 4 | 18 | 52.37% |
| SQ240726P00068000 | 2024-06-25 9:38AM EDT | 68.00 | 5.02 | 4.20 | 6.80 | 0.00 | - | 2 | 3 | 59.18% |
| SQ240726P00069000 | 2024-06-21 3:43PM EDT | 69.00 | 6.95 | 5.15 | 7.10 | 0.00 | - | 1 | 2 | 53.66% |
| SQ240726P00070000 | 2024-06-21 9:54AM EDT | 70.00 | 8.44 | 6.35 | 7.85 | 0.00 | - | 2 | 13 | 54.00% |
| SQ240726P00071000 | 2024-06-25 1:14PM EDT | 71.00 | 7.80 | 7.20 | 7.80 | 0.00 | - | 51 | 10 | 40.28% |
| SQ240726P00072000 | 2024-06-13 2:56PM EDT | 72.00 | 9.65 | 7.65 | 9.15 | 0.00 | - | 13 | 13 | 49.93% |
| SQ240726P00075000 | 2024-06-20 10:11AM EDT | 75.00 | 13.20 | 10.15 | 12.35 | 0.00 | - | 1 | 3 | 63.09% |
| SQ240726P00076000 | 2024-06-14 3:31PM EDT | 76.00 | 14.37 | 11.80 | 13.40 | 0.00 | - | - | 2 | 50.59% |
| SQ240726P00080000 | 2024-06-25 3:58PM EDT | 80.00 | 16.10 | 15.50 | 16.60 | 0.00 | - | 20 | 12 | 60.55% |
© 2024 Yahoo. All rights reserved.