Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-06-27 9:56AM EDT | 20.00 | 44.30 | 43.00 | 48.00 | 0.00 | - | 1 | 4 | 84.13% |
| SQ250620C00022500 | 2024-05-15 3:43PM EDT | 22.50 | 51.02 | 39.05 | 43.50 | 0.00 | - | 2 | 13 | 84.99% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 115.49% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 249.41% |
| SQ250620C00030000 | 2024-06-20 10:41AM EDT | 30.00 | 35.44 | 34.50 | 39.50 | 0.00 | - | 3 | 51 | 75.73% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 126.97% |
| SQ250620C00035000 | 2024-06-28 11:35AM EDT | 35.00 | 31.87 | 31.30 | 35.00 | -0.08 | -0.25% | 1 | 43 | 73.17% |
| SQ250620C00037500 | 2024-06-25 1:06PM EDT | 37.50 | 29.90 | 29.45 | 31.95 | 0.00 | - | 1 | 93 | 67.37% |
| SQ250620C00040000 | 2024-06-27 10:07AM EDT | 40.00 | 28.10 | 28.35 | 28.90 | +0.40 | +1.44% | 1 | 95 | 64.56% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 34.20 | 35.70 | 0.00 | - | 1 | 264 | 112.61% |
| SQ250620C00045000 | 2024-06-18 10:36AM EDT | 45.00 | 24.15 | 23.75 | 27.50 | 0.00 | - | 1 | 473 | 65.48% |
| SQ250620C00047500 | 2024-06-12 12:15PM EDT | 47.50 | 24.00 | 22.95 | 23.60 | 0.00 | - | 3 | 103 | 60.54% |
| SQ250620C00050000 | 2024-06-26 12:28PM EDT | 50.00 | 20.80 | 21.05 | 21.85 | 0.00 | - | 1 | 793 | 58.45% |
| SQ250620C00052500 | 2024-06-24 10:57AM EDT | 52.50 | 20.95 | 19.65 | 20.80 | 0.00 | - | 1 | 207 | 59.09% |
| SQ250620C00055000 | 2024-06-14 9:31AM EDT | 55.00 | 16.80 | 16.00 | 19.55 | 0.00 | - | 6 | 499 | 53.65% |
| SQ250620C00057500 | 2024-06-25 1:19PM EDT | 57.50 | 16.76 | 16.10 | 17.35 | 0.00 | - | 1 | 269 | 54.50% |
| SQ250620C00060000 | 2024-06-28 1:39PM EDT | 60.00 | 15.18 | 14.80 | 16.05 | +0.18 | +1.20% | 3 | 1,218 | 53.88% |
| SQ250620C00062500 | 2024-06-28 2:36PM EDT | 62.50 | 14.14 | 13.55 | 15.30 | -0.92 | -6.11% | 4 | 455 | 54.22% |
| SQ250620C00065000 | 2024-06-28 9:42AM EDT | 65.00 | 12.95 | 12.85 | 13.65 | -0.05 | -0.38% | 1 | 321 | 53.54% |
| SQ250620C00067500 | 2024-06-28 10:14AM EDT | 67.50 | 12.07 | 11.15 | 13.35 | +0.46 | +3.96% | 19 | 170 | 53.31% |
| SQ250620C00070000 | 2024-06-27 3:19PM EDT | 70.00 | 10.85 | 10.80 | 11.55 | 0.00 | - | 52 | 1,376 | 52.52% |
| SQ250620C00072500 | 2024-06-26 3:37PM EDT | 72.50 | 9.92 | 9.35 | 12.60 | 0.00 | - | 1 | 115 | 54.94% |
| SQ250620C00075000 | 2024-06-28 10:53AM EDT | 75.00 | 9.10 | 8.40 | 9.65 | -0.27 | -2.88% | 1 | 1,187 | 50.24% |
| SQ250620C00077500 | 2024-06-25 10:26AM EDT | 77.50 | 9.07 | 7.65 | 9.15 | 0.00 | - | 2 | 358 | 50.53% |
| SQ250620C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 8.05 | 7.80 | 8.20 | +0.25 | +3.21% | 3 | 2,239 | 51.50% |
| SQ250620C00082500 | 2024-06-14 12:13PM EDT | 82.50 | 6.80 | 6.25 | 8.50 | 0.00 | - | 5 | 164 | 51.40% |
| SQ250620C00085000 | 2024-06-28 1:17PM EDT | 85.00 | 6.38 | 5.65 | 6.85 | +0.23 | +3.74% | 36 | 1,537 | 51.51% |
| SQ250620C00087500 | 2024-06-27 11:44AM EDT | 87.50 | 5.75 | 5.05 | 7.30 | +0.01 | +0.17% | 4 | 637 | 50.83% |
| SQ250620C00090000 | 2024-06-28 12:39PM EDT | 90.00 | 5.33 | 4.55 | 6.50 | -0.07 | -1.30% | 61 | 1,515 | 50.05% |
| SQ250620C00092500 | 2024-06-21 1:06PM EDT | 92.50 | 4.70 | 4.15 | 5.45 | 0.00 | - | 1 | 210 | 51.60% |
| SQ250620C00095000 | 2024-06-26 10:00AM EDT | 95.00 | 4.40 | 4.45 | 5.60 | 0.00 | - | 1 | 468 | 51.50% |
| SQ250620C00097500 | 2024-06-18 10:33AM EDT | 97.50 | 4.25 | 3.25 | 4.85 | 0.00 | - | 6 | 324 | 52.41% |
| SQ250620C00100000 | 2024-06-28 10:54AM EDT | 100.00 | 3.70 | 2.98 | 4.50 | -0.12 | -3.14% | 90 | 1,806 | 52.41% |
| SQ250620C00105000 | 2024-06-26 1:58PM EDT | 105.00 | 3.19 | 2.34 | 4.50 | 0.00 | - | 1 | 796 | 50.09% |
| SQ250620C00110000 | 2024-06-28 1:24PM EDT | 110.00 | 2.66 | 2.52 | 3.90 | -0.10 | -3.62% | 1 | 1,447 | 51.67% |
| SQ250620C00115000 | 2024-06-28 1:24PM EDT | 115.00 | 2.26 | 2.10 | 4.50 | +0.11 | +5.12% | 1 | 658 | 54.68% |
| SQ250620C00120000 | 2024-06-28 11:48AM EDT | 120.00 | 1.86 | 1.76 | 2.42 | -0.14 | -7.00% | 3 | 1,308 | 51.92% |
| SQ250620C00125000 | 2024-06-28 3:18PM EDT | 125.00 | 1.69 | 1.61 | 1.70 | -0.10 | -5.59% | 2 | 1,797 | 49.17% |
| SQ250620C00130000 | 2024-06-28 1:08PM EDT | 130.00 | 1.38 | 1.36 | 1.50 | +0.05 | +3.76% | 76 | 41,247 | 49.57% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-06-27 3:32PM EDT | 20.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 4 | 90 | 60.45% |
| SQ250620P00022500 | 2024-06-27 3:32PM EDT | 22.50 | 0.27 | 0.06 | 0.60 | 0.00 | - | 4 | 166 | 60.01% |
| SQ250620P00025000 | 2024-06-27 3:28PM EDT | 25.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 55.81% |
| SQ250620P00027500 | 2024-06-27 3:29PM EDT | 27.50 | 0.59 | 0.18 | 0.90 | 0.00 | - | 2 | 678 | 54.64% |
| SQ250620P00030000 | 2024-06-26 2:44PM EDT | 30.00 | 0.84 | 0.40 | 2.90 | 0.00 | - | 4 | 483 | 66.16% |
| SQ250620P00032500 | 2024-06-27 3:29PM EDT | 32.50 | 1.11 | 0.94 | 1.93 | 0.00 | - | 2 | 152 | 57.93% |
| SQ250620P00035000 | 2024-06-28 2:58PM EDT | 35.00 | 1.39 | 0.87 | 2.42 | -0.02 | -1.42% | 2 | 481 | 55.02% |
| SQ250620P00037500 | 2024-06-28 3:30PM EDT | 37.50 | 1.75 | 1.64 | 2.00 | -0.13 | -6.91% | 11 | 139 | 51.72% |
| SQ250620P00040000 | 2024-06-28 12:42PM EDT | 40.00 | 2.29 | 2.10 | 2.23 | +0.07 | +3.15% | 14 | 346 | 50.42% |
| SQ250620P00042500 | 2024-06-25 12:58PM EDT | 42.50 | 2.85 | 2.40 | 2.74 | 0.00 | - | 2 | 374 | 49.44% |
| SQ250620P00045000 | 2024-06-26 12:38PM EDT | 45.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 1 | 598 | 49.65% |
| SQ250620P00047500 | 2024-06-27 9:56AM EDT | 47.50 | 4.10 | 3.80 | 4.05 | 0.00 | - | 36 | 594 | 48.02% |
| SQ250620P00050000 | 2024-06-24 12:08PM EDT | 50.00 | 4.70 | 4.20 | 4.80 | 0.00 | - | 2 | 2,059 | 47.21% |
| SQ250620P00052500 | 2024-06-28 3:15PM EDT | 52.50 | 5.60 | 3.50 | 5.65 | -0.05 | -0.88% | 3 | 2,318 | 46.50% |
| SQ250620P00055000 | 2024-06-28 9:37AM EDT | 55.00 | 6.50 | 6.30 | 7.55 | -0.10 | -1.52% | 417 | 3,884 | 50.28% |
| SQ250620P00057500 | 2024-06-28 9:37AM EDT | 57.50 | 7.55 | 6.30 | 9.55 | -0.10 | -1.31% | 20 | 1,451 | 53.71% |
| SQ250620P00060000 | 2024-06-27 2:01PM EDT | 60.00 | 8.80 | 8.05 | 9.45 | 0.00 | - | 79 | 1,040 | 47.59% |
| SQ250620P00062500 | 2024-06-27 2:01PM EDT | 62.50 | 10.00 | 8.60 | 9.90 | 0.00 | - | 27 | 1,108 | 43.79% |
| SQ250620P00065000 | 2024-06-27 11:28AM EDT | 65.00 | 11.40 | 9.80 | 11.20 | 0.00 | - | 10 | 2,723 | 43.24% |
| SQ250620P00067500 | 2024-06-27 11:28AM EDT | 67.50 | 12.75 | 10.00 | 13.45 | 0.00 | - | 11 | 1,409 | 46.12% |
| SQ250620P00070000 | 2024-06-28 1:06PM EDT | 70.00 | 14.24 | 11.60 | 16.00 | -0.06 | -0.42% | 9 | 755 | 49.84% |
| SQ250620P00072500 | 2024-06-26 11:34AM EDT | 72.50 | 15.84 | 14.30 | 16.35 | 0.00 | - | 1 | 697 | 44.59% |
| SQ250620P00075000 | 2024-05-24 10:15AM EDT | 75.00 | 16.25 | 15.70 | 18.55 | 0.00 | - | 78 | 1,373 | 46.38% |
| SQ250620P00077500 | 2024-06-18 2:20PM EDT | 77.50 | 20.10 | 16.85 | 18.75 | 0.00 | - | 120 | 2,122 | 39.89% |
| SQ250620P00080000 | 2024-06-24 3:10PM EDT | 80.00 | 20.40 | 19.40 | 21.45 | 0.00 | - | 6 | 156 | 43.21% |
| SQ250620P00082500 | 2024-05-20 12:45PM EDT | 82.50 | 17.75 | 23.60 | 25.10 | 0.00 | - | 23 | 86 | 50.28% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 24.63% |
| SQ250620P00087500 | 2024-05-21 11:45AM EDT | 87.50 | 22.40 | 26.95 | 28.40 | 0.00 | - | 1 | 654 | 47.53% |
| SQ250620P00090000 | 2024-06-26 2:47PM EDT | 90.00 | 28.60 | 27.55 | 30.50 | 0.00 | - | 1 | 88 | 47.75% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 0.00% |
| SQ250620P00095000 | 2024-05-13 1:54PM EDT | 95.00 | 28.75 | 30.95 | 32.45 | 0.00 | - | 2 | 4 | 36.11% |
| SQ250620P00097500 | 2024-05-21 3:34PM EDT | 97.50 | 29.40 | 34.10 | 36.05 | 0.00 | - | 1 | 9 | 43.73% |
| SQ250620P00100000 | 2024-06-04 11:59AM EDT | 100.00 | 36.49 | 36.00 | 38.65 | 0.00 | - | 3 | 66 | 45.78% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 39.20 | 42.75 | 0.00 | - | 10 | 19 | 43.62% |
| SQ250620P00110000 | 2024-06-28 12:45PM EDT | 110.00 | 46.71 | 44.45 | 47.15 | +2.06 | +4.61% | 1 | 69 | 42.29% |
| SQ250620P00115000 | 2024-06-24 9:53AM EDT | 115.00 | 49.78 | 48.00 | 53.00 | 0.00 | - | 12 | 0 | 50.13% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 52.55 | 57.00 | 0.00 | - | 8 | 0 | 45.65% |
| SQ250620P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 54.17 | 57.50 | 62.00 | 0.00 | - | 1 | 0 | 47.68% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 63.50 | 68.50 | 0.00 | - | 1 | 0 | 59.66% |
© 2024 Yahoo. All rights reserved.