Block, Inc. (SQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321C00035000 | 2024-05-02 2:09PM EDT | 35.00 | 37.00 | 37.00 | 40.40 | 0.00 | - | - | 1 | 71.41% |
| SQ250321C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 37.38 | 36.30 | 37.05 | 0.00 | - | - | 5 | 70.31% |
| SQ250321C00040000 | 2024-05-20 10:37AM EDT | 40.00 | 36.25 | 33.40 | 35.45 | 0.00 | - | 5 | 11 | 66.93% |
| SQ250321C00050000 | 2024-05-21 10:04AM EDT | 50.00 | 27.05 | 26.55 | 27.65 | -1.40 | -4.92% | 1 | 28 | 63.60% |
| SQ250321C00057500 | 2024-05-16 10:34AM EDT | 57.50 | 21.80 | 21.05 | 22.20 | 0.00 | - | - | 1 | 58.19% |
| SQ250321C00060000 | 2024-05-21 1:20PM EDT | 60.00 | 19.22 | 19.00 | 20.10 | -1.83 | -8.69% | 2 | 28 | 54.87% |
| SQ250321C00062500 | 2024-05-17 11:43AM EDT | 62.50 | 19.54 | 17.50 | 19.60 | 0.00 | - | 1 | 44 | 56.23% |
| SQ250321C00065000 | 2024-05-13 2:36PM EDT | 65.00 | 15.88 | 16.50 | 17.20 | 0.00 | - | 2 | 9 | 54.19% |
| SQ250321C00067500 | 2024-05-20 12:37PM EDT | 67.50 | 16.75 | 15.40 | 15.85 | 0.00 | - | 2 | 21 | 53.91% |
| SQ250321C00070000 | 2024-05-21 10:48AM EDT | 70.00 | 13.90 | 13.55 | 14.65 | -1.05 | -7.02% | 3 | 58 | 52.15% |
| SQ250321C00072500 | 2024-05-21 1:20PM EDT | 72.50 | 12.80 | 12.25 | 15.45 | -0.75 | -5.54% | 6 | 28 | 55.18% |
| SQ250321C00075000 | 2024-05-21 9:52AM EDT | 75.00 | 12.18 | 12.15 | 12.40 | -1.17 | -8.76% | 6 | 366 | 52.73% |
| SQ250321C00077500 | 2024-05-21 10:08AM EDT | 77.50 | 11.30 | 11.15 | 11.40 | -0.80 | -6.61% | 1 | 141 | 52.29% |
| SQ250321C00080000 | 2024-05-21 11:00AM EDT | 80.00 | 9.90 | 10.20 | 10.45 | -1.35 | -12.00% | 2 | 77 | 51.81% |
| SQ250321C00082500 | 2024-05-16 9:57AM EDT | 82.50 | 9.45 | 8.65 | 9.55 | 0.00 | - | 25 | 34 | 50.04% |
| SQ250321C00085000 | 2024-05-21 12:05PM EDT | 85.00 | 8.25 | 7.55 | 8.75 | -0.90 | -9.84% | 5 | 71 | 51.43% |
| SQ250321C00090000 | 2024-05-20 3:22PM EDT | 90.00 | 7.92 | 6.90 | 7.35 | 0.00 | - | 2 | 86 | 50.01% |
| SQ250321C00095000 | 2024-05-20 9:53AM EDT | 95.00 | 6.50 | 5.90 | 6.15 | 0.00 | - | 11 | 233 | 50.41% |
| SQ250321C00100000 | 2024-05-21 11:52AM EDT | 100.00 | 4.80 | 3.95 | 5.80 | -0.90 | -15.79% | 5 | 439 | 52.84% |
| SQ250321C00105000 | 2024-05-20 3:26PM EDT | 105.00 | 4.70 | 3.90 | 4.25 | 0.00 | - | 5 | 305 | 49.48% |
| SQ250321C00110000 | 2024-05-21 1:43PM EDT | 110.00 | 3.30 | 3.35 | 4.50 | -0.50 | -13.16% | 8 | 383 | 51.07% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321P00035000 | 2024-05-20 1:50PM EDT | 35.00 | 0.68 | 0.38 | 1.00 | 0.00 | - | 2 | 2 | 52.20% |
| SQ250321P00037500 | 2024-05-20 1:49PM EDT | 37.50 | 0.92 | 0.66 | 2.05 | 0.00 | - | 2 | 43 | 56.89% |
| SQ250321P00040000 | 2024-05-14 1:56PM EDT | 40.00 | 1.44 | 0.67 | 1.27 | 0.00 | - | 20 | 1,946 | 51.25% |
| SQ250321P00042500 | 2024-05-16 2:39PM EDT | 42.50 | 1.59 | 1.50 | 1.63 | 0.00 | - | 2 | 18 | 50.55% |
| SQ250321P00045000 | 2024-05-09 9:47AM EDT | 45.00 | 2.31 | 1.78 | 3.90 | 0.00 | - | 53 | 56 | 56.06% |
| SQ250321P00047500 | 2024-05-20 1:51PM EDT | 47.50 | 2.22 | 2.32 | 2.42 | 0.00 | - | 3 | 257 | 48.28% |
| SQ250321P00050000 | 2024-05-21 12:08PM EDT | 50.00 | 2.98 | 2.80 | 2.95 | +0.09 | +3.11% | 35 | 272 | 47.51% |
| SQ250321P00055000 | 2024-05-21 12:09PM EDT | 55.00 | 4.20 | 4.10 | 5.85 | +0.25 | +6.33% | 6 | 447 | 50.04% |
| SQ250321P00057500 | 2024-05-17 10:22AM EDT | 57.50 | 4.90 | 4.85 | 7.10 | 0.00 | - | 174 | 303 | 50.23% |
| SQ250321P00060000 | 2024-05-20 12:50PM EDT | 60.00 | 5.40 | 5.70 | 6.75 | 0.00 | - | 1 | 764 | 48.95% |
| SQ250321P00062500 | 2024-05-21 10:12AM EDT | 62.50 | 6.70 | 5.70 | 7.80 | -0.40 | -5.63% | 1 | 126 | 48.61% |
| SQ250321P00065000 | 2024-05-17 11:27AM EDT | 65.00 | 7.55 | 7.65 | 8.65 | 0.00 | - | 1 | 424 | 47.07% |
| SQ250321P00067500 | 2024-05-09 9:42AM EDT | 67.50 | 9.57 | 8.75 | 10.10 | 0.00 | - | 2 | 5 | 47.74% |
| SQ250321P00070000 | 2024-05-21 2:39PM EDT | 70.00 | 10.15 | 8.95 | 10.85 | +0.60 | +6.28% | 5 | 774 | 45.25% |
| SQ250321P00072500 | 2024-05-17 3:15PM EDT | 72.50 | 11.40 | 11.20 | 12.30 | 0.00 | - | 1 | 790 | 45.26% |
| SQ250321P00075000 | 2024-05-21 2:57PM EDT | 75.00 | 13.00 | 12.55 | 14.45 | -0.37 | -2.77% | 2 | 15 | 47.67% |
| SQ250321P00077500 | 2024-05-20 10:04AM EDT | 77.50 | 13.45 | 14.00 | 14.60 | 0.00 | - | 1 | 107 | 42.08% |
| SQ250321P00080000 | 2024-05-13 12:38PM EDT | 80.00 | 16.43 | 15.50 | 16.95 | 0.00 | - | 1 | 36 | 44.68% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 85.00 | 19.63 | 18.75 | 19.95 | 0.00 | - | 1 | 32 | 42.51% |
| SQ250321P00090000 | 2024-05-17 3:23PM EDT | 90.00 | 21.95 | 22.25 | 23.25 | 0.00 | - | 4 | 4 | 40.38% |
| SQ250321P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 34.60 | 33.90 | 36.10 | 0.00 | - | 5 | 5 | 41.36% |
| SQ250321P00110000 | 2024-05-06 3:20PM EDT | 110.00 | 38.55 | 38.10 | 40.80 | 0.00 | - | - | 1 | 42.63% |
© 2024 Yahoo. All rights reserved.