Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802C00045000 | 2024-06-17 1:40PM EDT | 45.00 | 17.40 | 17.45 | 19.85 | 0.00 | - | 1 | 8 | 89.55% |
| SQ240802C00050000 | 2024-06-17 11:26AM EDT | 50.00 | 11.78 | 14.60 | 16.05 | 0.00 | - | 40 | 41 | 79.83% |
| SQ240802C00052000 | 2024-06-21 10:54AM EDT | 52.00 | 11.56 | 12.15 | 14.15 | 0.00 | - | 3 | 3 | 67.38% |
| SQ240802C00053000 | 2024-06-20 2:37PM EDT | 53.00 | 11.30 | 11.05 | 14.10 | 0.00 | - | - | 2 | 71.48% |
| SQ240802C00054000 | 2024-06-20 2:51PM EDT | 54.00 | 10.55 | 11.05 | 12.60 | 0.00 | - | - | 3 | 71.39% |
| SQ240802C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 8.60 | 8.40 | 10.85 | 0.00 | - | 1 | 1 | 67.19% |
| SQ240802C00058000 | 2024-06-17 12:17PM EDT | 58.00 | 6.77 | 7.40 | 8.95 | 0.00 | - | - | 5 | 58.01% |
| SQ240802C00060000 | 2024-06-25 3:17PM EDT | 60.00 | 6.62 | 5.95 | 7.30 | 0.00 | - | 1 | 2 | 54.22% |
| SQ240802C00061000 | 2024-06-24 11:24AM EDT | 61.00 | 6.95 | 5.30 | 8.00 | 0.00 | - | 3 | 7 | 62.18% |
| SQ240802C00062000 | 2024-06-25 3:40PM EDT | 62.00 | 5.50 | 4.60 | 5.75 | 0.00 | - | 11 | 30 | 50.44% |
| SQ240802C00063000 | 2024-06-25 1:48PM EDT | 63.00 | 4.95 | 5.00 | 5.65 | 0.00 | - | 5 | 5 | 58.77% |
| SQ240802C00064000 | 2024-06-25 11:34AM EDT | 64.00 | 4.75 | 3.75 | 5.10 | 0.00 | - | 2 | 27 | 53.64% |
| SQ240802C00065000 | 2024-06-25 3:17PM EDT | 65.00 | 3.92 | 3.45 | 4.20 | 0.00 | - | 9 | 71 | 51.81% |
| SQ240802C00066000 | 2024-06-25 10:47AM EDT | 66.00 | 4.04 | 2.86 | 4.10 | 0.00 | - | 2 | 13 | 52.64% |
| SQ240802C00067000 | 2024-06-25 3:36PM EDT | 67.00 | 3.16 | 2.95 | 3.75 | 0.00 | - | 4 | 11 | 55.69% |
| SQ240802C00068000 | 2024-06-25 11:03AM EDT | 68.00 | 3.09 | 2.57 | 3.25 | 0.00 | - | 2 | 46 | 54.59% |
| SQ240802C00069000 | 2024-06-25 1:44PM EDT | 69.00 | 2.53 | 2.32 | 2.69 | 0.00 | - | 6 | 223 | 53.47% |
| SQ240802C00070000 | 2024-06-25 3:47PM EDT | 70.00 | 2.23 | 2.08 | 2.93 | 0.00 | - | 2 | 88 | 57.25% |
| SQ240802C00071000 | 2024-06-25 1:06PM EDT | 71.00 | 1.77 | 1.90 | 2.70 | 0.00 | - | 1 | 43 | 58.13% |
| SQ240802C00072000 | 2024-06-25 2:10PM EDT | 72.00 | 1.71 | 1.65 | 2.03 | 0.00 | - | 11 | 22 | 55.13% |
| SQ240802C00073000 | 2024-06-25 3:34PM EDT | 73.00 | 1.46 | 1.44 | 1.61 | 0.00 | - | 3 | 10 | 53.61% |
| SQ240802C00074000 | 2024-06-25 10:09AM EDT | 74.00 | 1.46 | 1.32 | 1.58 | 0.00 | - | 2 | 5 | 55.42% |
| SQ240802C00075000 | 2024-06-25 11:56AM EDT | 75.00 | 1.30 | 0.86 | 1.43 | 0.00 | - | 7 | 43 | 53.22% |
| SQ240802C00076000 | 2024-06-25 3:52PM EDT | 76.00 | 1.14 | 0.97 | 1.26 | 0.00 | - | 3 | 22 | 55.32% |
| SQ240802C00080000 | 2024-06-25 10:29AM EDT | 80.00 | 0.65 | 0.32 | 0.94 | 0.00 | - | 3 | 29 | 54.93% |
| SQ240802C00085000 | 2024-06-25 2:04PM EDT | 85.00 | 0.34 | 0.22 | 0.41 | 0.00 | - | 6 | 21 | 55.37% |
| SQ240802C00090000 | 2024-06-25 1:18PM EDT | 90.00 | 0.11 | 0.11 | 0.30 | 0.00 | - | 2 | 1 | 58.69% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802P00045000 | 2024-06-25 1:21PM EDT | 45.00 | 0.17 | 0.15 | 0.22 | 0.00 | - | 2 | 0 | 63.09% |
| SQ240802P00050000 | 2024-06-25 1:21PM EDT | 50.00 | 0.42 | 0.35 | 0.95 | 0.00 | - | 4 | 5 | 63.77% |
| SQ240802P00051000 | 2024-06-25 3:30PM EDT | 51.00 | 0.53 | 0.50 | 0.55 | 0.00 | - | 21 | 7 | 56.40% |
| SQ240802P00052000 | 2024-06-25 2:38PM EDT | 52.00 | 0.64 | 0.47 | 0.65 | 0.00 | - | 6 | 6 | 53.71% |
| SQ240802P00053000 | 2024-06-25 1:22PM EDT | 53.00 | 0.77 | 0.59 | 0.78 | 0.00 | - | 3 | 2 | 53.22% |
| SQ240802P00054000 | 2024-06-24 3:34PM EDT | 54.00 | 0.86 | 0.71 | 1.05 | 0.00 | - | 13 | 228 | 53.81% |
| SQ240802P00055000 | 2024-06-25 1:31PM EDT | 55.00 | 1.11 | 0.43 | 1.46 | 0.00 | - | 5 | 71 | 51.12% |
| SQ240802P00056000 | 2024-06-25 10:02AM EDT | 56.00 | 1.28 | 1.13 | 1.40 | 0.00 | - | 1 | 2 | 52.98% |
| SQ240802P00057000 | 2024-06-17 10:09AM EDT | 57.00 | 2.42 | 1.21 | 1.74 | 0.00 | - | - | 1 | 52.17% |
| SQ240802P00058000 | 2024-06-25 3:50PM EDT | 58.00 | 1.80 | 1.52 | 2.18 | 0.00 | - | 8 | 18 | 53.47% |
| SQ240802P00059000 | 2024-06-24 3:30PM EDT | 59.00 | 1.93 | 2.00 | 2.22 | 0.00 | - | 28 | 29 | 52.44% |
| SQ240802P00060000 | 2024-06-25 1:48PM EDT | 60.00 | 2.67 | 2.35 | 3.10 | 0.00 | - | 12 | 205 | 55.84% |
| SQ240802P00061000 | 2024-06-25 9:32AM EDT | 61.00 | 2.80 | 2.21 | 3.05 | 0.00 | - | 1 | 97 | 54.71% |
| SQ240802P00062000 | 2024-06-25 3:50PM EDT | 62.00 | 3.22 | 2.48 | 3.25 | 0.00 | - | 8 | 50 | 51.64% |
| SQ240802P00063000 | 2024-06-20 2:07PM EDT | 63.00 | 4.20 | 3.55 | 3.70 | 0.00 | - | 1 | 14 | 50.39% |
| SQ240802P00064000 | 2024-06-25 11:55AM EDT | 64.00 | 3.89 | 4.00 | 4.20 | 0.00 | - | 9 | 3 | 51.15% |
| SQ240802P00065000 | 2024-06-25 12:32PM EDT | 65.00 | 4.65 | 4.20 | 4.95 | 0.00 | - | 42 | 39 | 53.56% |
| SQ240802P00066000 | 2024-06-25 3:22PM EDT | 66.00 | 5.30 | 4.70 | 5.95 | 0.00 | - | 1 | 8 | 51.00% |
| SQ240802P00067000 | 2024-06-21 1:40PM EDT | 67.00 | 6.92 | 5.00 | 7.80 | 0.00 | - | 1 | 4 | 56.57% |
| SQ240802P00068000 | 2024-06-14 2:20PM EDT | 68.00 | 8.07 | 4.60 | 7.45 | 0.00 | - | - | 1 | 61.57% |
| SQ240802P00069000 | 2024-06-20 10:31AM EDT | 69.00 | 8.40 | 6.35 | 7.40 | 0.00 | - | - | 2 | 52.37% |
© 2024 Yahoo. All rights reserved.