Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-05-08 2:28PM EDT | 20.00 | 52.30 | 52.20 | 53.10 | 0.00 | - | 10 | 21 | 104.10% |
| SQ250117C00022500 | 2024-05-01 11:31AM EDT | 22.50 | 45.10 | 49.85 | 50.70 | 0.00 | - | 1 | 209 | 98.05% |
| SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 218.53% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 154.86% |
| SQ250117C00030000 | 2024-05-01 12:42PM EDT | 30.00 | 38.75 | 42.75 | 43.65 | 0.00 | - | 1 | 345 | 83.06% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 209.27% |
| SQ250117C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 41.15 | 38.20 | 39.10 | 0.00 | - | 1 | 757 | 76.25% |
| SQ250117C00037500 | 2024-05-14 11:54AM EDT | 37.50 | 36.11 | 35.95 | 36.85 | 0.00 | - | 20 | 351 | 73.05% |
| SQ250117C00040000 | 2024-05-14 11:54AM EDT | 40.00 | 33.92 | 33.85 | 34.65 | 0.00 | - | 20 | 1,006 | 70.78% |
| SQ250117C00042500 | 2024-05-16 3:30PM EDT | 42.50 | 32.25 | 31.80 | 32.50 | +1.45 | +4.71% | 3 | 231 | 68.73% |
| SQ250117C00045000 | 2024-05-16 2:48PM EDT | 45.00 | 30.10 | 29.60 | 30.40 | +1.70 | +5.99% | 7 | 660 | 66.02% |
| SQ250117C00047500 | 2024-05-16 2:49PM EDT | 47.50 | 28.05 | 27.60 | 28.35 | -0.70 | -2.43% | 10 | 252 | 64.10% |
| SQ250117C00050000 | 2024-05-15 11:19AM EDT | 50.00 | 26.70 | 25.45 | 26.35 | 0.00 | - | 8 | 1,223 | 61.60% |
| SQ250117C00052500 | 2024-05-16 2:47PM EDT | 52.50 | 24.15 | 23.65 | 24.30 | +1.45 | +6.39% | 8 | 443 | 59.88% |
| SQ250117C00055000 | 2024-05-16 2:47PM EDT | 55.00 | 22.35 | 20.65 | 22.60 | +0.42 | +1.92% | 9 | 561 | 55.40% |
| SQ250117C00057500 | 2024-05-09 11:10AM EDT | 57.50 | 21.10 | 20.25 | 20.85 | 0.00 | - | 4 | 620 | 58.01% |
| SQ250117C00060000 | 2024-05-16 2:51PM EDT | 60.00 | 18.94 | 18.40 | 19.25 | -0.31 | -1.61% | 16 | 1,220 | 56.49% |
| SQ250117C00062500 | 2024-05-01 11:30AM EDT | 62.50 | 17.35 | 17.00 | 17.55 | +2.20 | +14.52% | 8 | 973 | 55.55% |
| SQ250117C00065000 | 2024-05-15 10:17AM EDT | 65.00 | 16.21 | 15.60 | 16.20 | 0.00 | - | 4 | 973 | 55.12% |
| SQ250117C00067500 | 2024-05-16 9:34AM EDT | 67.50 | 13.90 | 14.35 | 14.70 | -0.96 | -6.46% | 4 | 1,554 | 54.32% |
| SQ250117C00070000 | 2024-05-16 11:11AM EDT | 70.00 | 13.23 | 12.95 | 13.50 | +0.33 | +2.56% | 2 | 1,277 | 53.54% |
| SQ250117C00072500 | 2024-05-16 2:56PM EDT | 72.50 | 12.06 | 11.80 | 12.30 | +0.11 | +0.92% | 14 | 1,140 | 52.99% |
| SQ250117C00075000 | 2024-05-16 2:00PM EDT | 75.00 | 10.62 | 10.70 | 11.05 | -0.36 | -3.28% | 7 | 1,775 | 52.13% |
| SQ250117C00077500 | 2024-05-15 1:49PM EDT | 77.50 | 9.70 | 9.50 | 10.15 | 0.00 | - | 183 | 1,271 | 51.50% |
| SQ250117C00080000 | 2024-05-16 3:25PM EDT | 80.00 | 8.96 | 8.80 | 9.20 | +0.28 | +3.23% | 29 | 3,693 | 51.54% |
| SQ250117C00082500 | 2024-05-15 10:03AM EDT | 82.50 | 8.40 | 8.00 | 8.40 | 0.00 | - | 5 | 812 | 51.39% |
| SQ250117C00085000 | 2024-05-16 1:42PM EDT | 85.00 | 7.00 | 7.25 | 7.60 | -0.21 | -2.91% | 148 | 2,012 | 51.09% |
| SQ250117C00087500 | 2024-05-16 3:39PM EDT | 87.50 | 6.60 | 6.55 | 6.90 | -0.35 | -5.04% | 13 | 2,151 | 50.85% |
| SQ250117C00090000 | 2024-05-16 9:42AM EDT | 90.00 | 5.62 | 5.55 | 6.05 | -0.33 | -5.55% | 4 | 5,902 | 50.48% |
| SQ250117C00092500 | 2024-05-14 11:28AM EDT | 92.50 | 5.51 | 5.30 | 5.45 | 0.00 | - | 19 | 1,408 | 50.19% |
| SQ250117C00095000 | 2024-05-16 2:33PM EDT | 95.00 | 4.84 | 4.55 | 5.40 | -0.02 | -0.41% | 1 | 1,983 | 50.27% |
| SQ250117C00097500 | 2024-05-15 3:57PM EDT | 97.50 | 4.20 | 4.30 | 4.45 | 0.00 | - | 8 | 1,290 | 49.89% |
| SQ250117C00100000 | 2024-05-16 3:23PM EDT | 100.00 | 3.92 | 3.55 | 4.00 | +0.08 | +2.08% | 30 | 5,568 | 49.66% |
| SQ250117C00105000 | 2024-05-15 3:57PM EDT | 105.00 | 3.05 | 2.84 | 3.40 | 0.00 | - | 13 | 2,967 | 50.23% |
| SQ250117C00110000 | 2024-05-16 10:24AM EDT | 110.00 | 2.53 | 2.40 | 2.90 | +0.05 | +2.02% | 4 | 5,866 | 50.77% |
| SQ250117C00115000 | 2024-05-16 9:31AM EDT | 115.00 | 1.96 | 1.87 | 2.41 | -0.16 | -7.55% | 3 | 2,232 | 50.81% |
| SQ250117C00120000 | 2024-05-16 2:30PM EDT | 120.00 | 1.70 | 1.67 | 1.99 | +0.05 | +3.03% | 1 | 13,310 | 50.75% |
| SQ250117C00125000 | 2024-05-15 3:35PM EDT | 125.00 | 1.42 | 1.26 | 1.44 | 0.00 | - | 31 | 1,736 | 49.00% |
| SQ250117C00130000 | 2024-05-16 1:21PM EDT | 130.00 | 1.04 | 1.09 | 1.30 | -0.12 | -10.34% | 36 | 18,756 | 50.11% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-05-16 2:31PM EDT | 20.00 | 0.06 | 0.03 | 0.23 | -0.01 | -14.29% | 5 | 165 | 73.05% |
| SQ250117P00022500 | 2024-05-15 1:21PM EDT | 22.50 | 0.10 | 0.09 | 0.15 | 0.00 | - | 100 | 786 | 65.82% |
| SQ250117P00025000 | 2024-05-16 2:24PM EDT | 25.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 2 | 1,457 | 60.55% |
| SQ250117P00027500 | 2024-05-16 2:24PM EDT | 27.50 | 0.13 | 0.12 | 0.22 | -0.02 | -13.33% | 3 | 1,794 | 58.01% |
| SQ250117P00030000 | 2024-05-16 2:24PM EDT | 30.00 | 0.21 | 0.20 | 0.33 | -0.06 | -22.22% | 2 | 1,676 | 57.23% |
| SQ250117P00032500 | 2024-05-16 2:25PM EDT | 32.50 | 0.34 | 0.33 | 0.41 | -0.02 | -5.56% | 2 | 1,333 | 55.81% |
| SQ250117P00035000 | 2024-05-16 2:41PM EDT | 35.00 | 0.49 | 0.41 | 0.59 | -0.01 | -2.00% | 6 | 1,664 | 54.35% |
| SQ250117P00037500 | 2024-05-15 3:29PM EDT | 37.50 | 0.66 | 0.54 | 0.77 | 0.00 | - | 2 | 1,437 | 52.86% |
| SQ250117P00040000 | 2024-05-16 1:03PM EDT | 40.00 | 0.86 | 0.83 | 1.09 | +0.01 | +1.18% | 13 | 2,174 | 53.13% |
| SQ250117P00042500 | 2024-05-16 12:45PM EDT | 42.50 | 1.10 | 1.09 | 1.14 | -0.02 | -1.79% | 2 | 1,599 | 50.56% |
| SQ250117P00045000 | 2024-05-16 12:04PM EDT | 45.00 | 1.41 | 1.24 | 1.68 | -0.02 | -1.40% | 1 | 2,916 | 52.17% |
| SQ250117P00047500 | 2024-05-15 12:55PM EDT | 47.50 | 1.82 | 1.66 | 2.07 | 0.00 | - | 2 | 1,848 | 51.04% |
| SQ250117P00050000 | 2024-05-16 11:48AM EDT | 50.00 | 2.20 | 2.22 | 2.30 | -0.11 | -4.76% | 200 | 3,228 | 48.23% |
| SQ250117P00052500 | 2024-05-16 11:47AM EDT | 52.50 | 2.71 | 2.72 | 3.05 | -0.05 | -1.81% | 40 | 3,283 | 48.96% |
| SQ250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 1 | 2,132 | 46.74% |
| SQ250117P00057500 | 2024-05-16 2:33PM EDT | 57.50 | 4.09 | 4.00 | 4.35 | +0.14 | +3.54% | 1 | 735 | 47.19% |
| SQ250117P00060000 | 2024-05-16 11:34AM EDT | 60.00 | 4.75 | 4.55 | 5.15 | -0.15 | -3.06% | 23 | 4,448 | 46.48% |
| SQ250117P00062500 | 2024-05-16 3:22PM EDT | 62.50 | 5.65 | 5.70 | 5.85 | -0.10 | -1.74% | 174 | 654 | 44.85% |
| SQ250117P00065000 | 2024-05-16 3:23PM EDT | 65.00 | 6.64 | 6.60 | 7.05 | -0.16 | -2.35% | 10 | 1,584 | 45.26% |
| SQ250117P00067500 | 2024-05-16 12:28PM EDT | 67.50 | 7.70 | 7.60 | 8.15 | +0.10 | +1.32% | 59 | 1,722 | 44.71% |
| SQ250117P00070000 | 2024-05-15 1:31PM EDT | 70.00 | 9.00 | 8.80 | 9.60 | 0.00 | - | 12 | 5,957 | 45.30% |
| SQ250117P00072500 | 2024-05-16 11:11AM EDT | 72.50 | 10.04 | 10.05 | 10.85 | -0.21 | -2.05% | 1 | 2,628 | 44.59% |
| SQ250117P00075000 | 2024-05-15 10:44AM EDT | 75.00 | 11.25 | 11.35 | 11.75 | 0.00 | - | 4 | 1,152 | 42.01% |
| SQ250117P00077500 | 2024-05-14 2:58PM EDT | 77.50 | 13.75 | 12.90 | 13.25 | 0.00 | - | 1 | 500 | 41.63% |
| SQ250117P00080000 | 2024-05-16 2:56PM EDT | 80.00 | 14.52 | 14.20 | 14.80 | -0.12 | -0.82% | 20 | 4,484 | 41.08% |
| SQ250117P00082500 | 2024-05-16 12:26PM EDT | 82.50 | 16.10 | 15.95 | 16.40 | -0.20 | -1.23% | 8 | 1,999 | 40.37% |
| SQ250117P00085000 | 2024-05-15 12:32PM EDT | 85.00 | 17.90 | 17.75 | 18.15 | 0.00 | - | 54 | 829 | 39.97% |
| SQ250117P00087500 | 2024-05-09 1:34PM EDT | 87.50 | 19.25 | 19.55 | 19.95 | 0.00 | - | 10 | 466 | 39.43% |
| SQ250117P00090000 | 2024-05-09 12:30PM EDT | 90.00 | 21.14 | 21.35 | 22.00 | 0.00 | - | 10 | 644 | 39.76% |
| SQ250117P00092500 | 2024-05-13 10:02AM EDT | 92.50 | 23.95 | 23.30 | 23.75 | 0.00 | - | 34 | 141 | 38.25% |
| SQ250117P00095000 | 2024-05-10 9:48AM EDT | 95.00 | 24.65 | 25.30 | 25.75 | 0.00 | - | 1 | 127 | 37.65% |
| SQ250117P00097500 | 2024-05-13 2:01PM EDT | 97.50 | 29.15 | 27.15 | 28.05 | 0.00 | - | 2 | 237 | 38.46% |
| SQ250117P00100000 | 2024-05-14 10:35AM EDT | 100.00 | 29.70 | 29.45 | 30.00 | 0.00 | - | 6 | 127 | 36.87% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 105.00 | 29.63 | 32.45 | 33.30 | 0.00 | - | 1 | 200 | 20.41% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 37.90 | 38.30 | 0.00 | - | 2 | 37 | 22.46% |
| SQ250117P00115000 | 2024-04-11 10:17AM EDT | 115.00 | 38.95 | 43.55 | 44.40 | 0.00 | - | 2 | 117 | 41.46% |
| SQ250117P00120000 | 2024-05-06 9:34AM EDT | 120.00 | 48.30 | 47.60 | 48.55 | 0.00 | - | 1 | 0 | 33.59% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 55.40 | 57.60 | 58.85 | 0.00 | - | 3 | 1 | 42.55% |
© 2024 Yahoo. All rights reserved.