Block, Inc. (SQ)
NYSE - Nasdaq Real Time 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 | 2024-07-24 10:54AM EDT | 45.00 | 19.10 | 15.00 | 15.70 | 0.00 | - | 9 | 18 | 124.61% |
| SQ240802C00050000 | 2024-07-26 2:42PM EDT | 50.00 | 10.74 | 9.95 | 10.85 | -1.99 | -15.63% | 72 | 19 | 91.41% |
| SQ240802C00051000 | 2024-07-26 2:49PM EDT | 51.00 | 9.68 | 8.70 | 9.95 | -2.72 | -21.94% | 12 | 2 | 76.17% |
| SQ240802C00052000 | 2024-07-26 3:11PM EDT | 52.00 | 9.02 | 8.75 | 9.40 | -2.54 | -21.97% | 21 | 3 | 116.50% |
| SQ240802C00053000 | 2024-07-26 3:11PM EDT | 53.00 | 8.12 | 7.55 | 8.65 | -3.88 | -32.33% | 20 | 2 | 107.62% |
| SQ240802C00054000 | 2024-07-26 9:42AM EDT | 54.00 | 7.85 | 6.90 | 7.85 | -3.23 | -29.15% | 30 | 7 | 109.18% |
| SQ240802C00055000 | 2024-07-26 3:52PM EDT | 55.00 | 6.70 | 6.20 | 6.85 | -1.55 | -18.79% | 80 | 504 | 104.20% |
| SQ240802C00056000 | 2024-07-26 3:58PM EDT | 56.00 | 6.10 | 5.85 | 6.40 | -1.93 | -24.03% | 35 | 10 | 114.26% |
| SQ240802C00057000 | 2024-07-26 3:19PM EDT | 57.00 | 5.48 | 5.00 | 5.75 | -1.28 | -18.93% | 6 | 16 | 110.16% |
| SQ240802C00058000 | 2024-07-26 3:20PM EDT | 58.00 | 4.95 | 4.45 | 5.30 | -0.95 | -16.10% | 114 | 46 | 112.94% |
| SQ240802C00059000 | 2024-07-26 3:32PM EDT | 59.00 | 4.40 | 4.25 | 4.40 | -1.05 | -19.27% | 130 | 5 | 112.65% |
| SQ240802C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 3.80 | 3.75 | 3.90 | -1.15 | -23.23% | 1,696 | 240 | 112.60% |
| SQ240802C00061000 | 2024-07-26 3:58PM EDT | 61.00 | 3.35 | 3.30 | 3.40 | -1.05 | -23.86% | 492 | 108 | 112.01% |
| SQ240802C00062000 | 2024-07-26 3:58PM EDT | 62.00 | 2.90 | 2.89 | 2.98 | -0.70 | -19.44% | 2,377 | 1,317 | 111.96% |
| SQ240802C00063000 | 2024-07-26 3:58PM EDT | 63.00 | 2.51 | 2.50 | 2.67 | -0.54 | -17.70% | 837 | 276 | 112.70% |
| SQ240802C00064000 | 2024-07-26 3:55PM EDT | 64.00 | 2.20 | 2.08 | 2.28 | -0.48 | -17.91% | 335 | 411 | 110.55% |
| SQ240802C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.87 | 1.76 | 1.90 | -0.45 | -19.40% | 664 | 895 | 108.84% |
| SQ240802C00066000 | 2024-07-26 3:51PM EDT | 66.00 | 1.63 | 1.50 | 1.67 | -0.47 | -22.38% | 105 | 697 | 109.47% |
| SQ240802C00067000 | 2024-07-26 3:39PM EDT | 67.00 | 1.35 | 1.24 | 1.42 | -0.51 | -27.42% | 243 | 388 | 108.59% |
| SQ240802C00068000 | 2024-07-26 3:53PM EDT | 68.00 | 1.15 | 1.02 | 1.19 | -0.28 | -19.58% | 508 | 1,467 | 107.62% |
| SQ240802C00069000 | 2024-07-26 3:55PM EDT | 69.00 | 0.93 | 0.84 | 1.04 | -0.45 | -32.61% | 311 | 694 | 107.96% |
| SQ240802C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 0.75 | 0.70 | 0.83 | -0.31 | -29.25% | 833 | 1,811 | 106.74% |
| SQ240802C00071000 | 2024-07-26 3:44PM EDT | 71.00 | 0.66 | 0.62 | 0.74 | -0.21 | -24.14% | 149 | 6,052 | 108.89% |
| SQ240802C00072000 | 2024-07-26 3:58PM EDT | 72.00 | 0.51 | 0.41 | 0.57 | -0.23 | -31.08% | 495 | 1,092 | 104.40% |
| SQ240802C00073000 | 2024-07-26 3:49PM EDT | 73.00 | 0.41 | 0.33 | 0.51 | -0.28 | -40.58% | 188 | 497 | 105.47% |
| SQ240802C00074000 | 2024-07-26 3:35PM EDT | 74.00 | 0.34 | 0.33 | 0.36 | -0.17 | -33.33% | 149 | 642 | 105.47% |
| SQ240802C00075000 | 2024-07-26 3:50PM EDT | 75.00 | 0.28 | 0.25 | 0.29 | -0.15 | -34.88% | 298 | 1,276 | 104.49% |
| SQ240802C00076000 | 2024-07-26 3:14PM EDT | 76.00 | 0.23 | 0.21 | 0.25 | -0.12 | -34.29% | 278 | 238 | 105.47% |
| SQ240802C00077000 | 2024-07-26 3:35PM EDT | 77.00 | 0.18 | 0.17 | 0.25 | -0.13 | -41.94% | 132 | 377 | 108.01% |
| SQ240802C00078000 | 2024-07-26 3:48PM EDT | 78.00 | 0.15 | 0.13 | 0.19 | -0.10 | -40.00% | 45 | 435 | 106.64% |
| SQ240802C00079000 | 2024-07-25 11:47AM EDT | 79.00 | 0.16 | 0.11 | 0.13 | -0.04 | -20.00% | 30 | 64 | 105.08% |
| SQ240802C00080000 | 2024-07-26 3:57PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 206 | 930 | 101.17% |
| SQ240802C00081000 | 2024-07-26 1:00PM EDT | 81.00 | 0.11 | 0.05 | 0.09 | -0.05 | -31.25% | 10 | 37 | 103.52% |
| SQ240802C00082000 | 2024-07-26 1:33PM EDT | 82.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 2 | 41 | 105.86% |
| SQ240802C00083000 | 2024-07-25 12:50PM EDT | 83.00 | 0.12 | 0.03 | 0.13 | +0.02 | +20.00% | 4 | 35 | 112.89% |
| SQ240802C00084000 | 2024-07-26 3:02PM EDT | 84.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 5 | 252 | 110.16% |
| SQ240802C00085000 | 2024-07-26 3:04PM EDT | 85.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 80 | 575 | 107.03% |
| SQ240802C00090000 | 2024-07-26 2:42PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 141 | 574 | 117.19% |
| SQ240802C00095000 | 2024-07-26 3:02PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 106 | 889 | 118.75% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802P00045000 | 2024-07-26 3:49PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 259 | 57 | 107.81% |
| SQ240802P00050000 | 2024-07-26 3:57PM EDT | 50.00 | 0.44 | 0.41 | 0.44 | +0.20 | +83.33% | 244 | 224 | 108.11% |
| SQ240802P00051000 | 2024-07-26 3:35PM EDT | 51.00 | 0.58 | 0.55 | 0.59 | +0.34 | +141.67% | 110 | 172 | 108.59% |
| SQ240802P00052000 | 2024-07-26 3:39PM EDT | 52.00 | 0.77 | 0.72 | 0.76 | +0.36 | +87.80% | 156 | 55 | 108.69% |
| SQ240802P00053000 | 2024-07-26 3:41PM EDT | 53.00 | 0.97 | 0.93 | 0.97 | +0.42 | +76.36% | 172 | 94 | 108.98% |
| SQ240802P00054000 | 2024-07-26 3:57PM EDT | 54.00 | 1.20 | 1.11 | 1.29 | +0.45 | +60.00% | 402 | 289 | 109.38% |
| SQ240802P00055000 | 2024-07-26 3:52PM EDT | 55.00 | 1.50 | 1.41 | 1.53 | +0.47 | +45.63% | 594 | 225 | 108.94% |
| SQ240802P00056000 | 2024-07-26 3:58PM EDT | 56.00 | 1.85 | 1.75 | 1.91 | +0.70 | +60.87% | 365 | 201 | 110.25% |
| SQ240802P00057000 | 2024-07-26 3:44PM EDT | 57.00 | 2.19 | 2.09 | 2.30 | +0.72 | +48.98% | 68 | 470 | 110.16% |
| SQ240802P00058000 | 2024-07-26 3:41PM EDT | 58.00 | 2.60 | 2.52 | 2.70 | +0.61 | +30.65% | 109 | 282 | 110.25% |
| SQ240802P00059000 | 2024-07-26 3:25PM EDT | 59.00 | 3.05 | 3.00 | 3.15 | +0.84 | +38.01% | 345 | 153 | 110.50% |
| SQ240802P00060000 | 2024-07-26 3:59PM EDT | 60.00 | 3.65 | 3.55 | 3.65 | +0.90 | +32.73% | 8,259 | 896 | 111.23% |
| SQ240802P00061000 | 2024-07-26 3:56PM EDT | 61.00 | 4.15 | 4.05 | 4.20 | +1.10 | +36.07% | 688 | 307 | 110.64% |
| SQ240802P00062000 | 2024-07-26 3:51PM EDT | 62.00 | 4.69 | 4.65 | 4.75 | +0.84 | +21.82% | 2,454 | 347 | 110.30% |
| SQ240802P00063000 | 2024-07-26 2:15PM EDT | 63.00 | 5.25 | 5.20 | 5.85 | +1.15 | +28.05% | 159 | 381 | 116.41% |
| SQ240802P00064000 | 2024-07-26 3:49PM EDT | 64.00 | 6.02 | 5.55 | 6.50 | +1.37 | +29.46% | 47 | 609 | 111.33% |
| SQ240802P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 6.55 | 6.55 | 6.75 | +1.13 | +20.85% | 81 | 541 | 108.84% |
| SQ240802P00066000 | 2024-07-26 2:53PM EDT | 66.00 | 7.33 | 7.25 | 7.95 | +1.20 | +19.58% | 44 | 349 | 116.11% |
| SQ240802P00067000 | 2024-07-26 1:32PM EDT | 67.00 | 7.60 | 7.80 | 8.70 | +1.30 | +20.63% | 85 | 386 | 112.21% |
| SQ240802P00068000 | 2024-07-26 3:12PM EDT | 68.00 | 8.95 | 8.45 | 9.00 | +1.86 | +26.23% | 7 | 236 | 99.46% |
| SQ240802P00069000 | 2024-07-26 11:48AM EDT | 69.00 | 9.80 | 9.35 | 9.80 | +1.48 | +17.79% | 13 | 202 | 99.80% |
| SQ240802P00070000 | 2024-07-26 3:36PM EDT | 70.00 | 10.66 | 10.20 | 11.25 | +2.41 | +29.21% | 14 | 363 | 113.18% |
| SQ240802P00071000 | 2024-07-25 12:38PM EDT | 71.00 | 8.60 | 11.10 | 11.90 | 0.00 | - | 5 | 60 | 108.89% |
| SQ240802P00072000 | 2024-07-26 9:38AM EDT | 72.00 | 11.50 | 11.85 | 12.85 | +5.50 | +91.67% | 1 | 416 | 106.74% |
| SQ240802P00073000 | 2024-07-26 12:48PM EDT | 73.00 | 12.89 | 13.00 | 13.90 | +1.72 | +15.40% | 1 | 43 | 118.07% |
| SQ240802P00074000 | 2024-07-25 10:56AM EDT | 74.00 | 12.04 | 13.40 | 14.55 | 0.00 | - | 3 | 17 | 88.67% |
| SQ240802P00075000 | 2024-07-25 3:59PM EDT | 75.00 | 14.86 | 14.60 | 16.35 | +1.10 | +7.99% | 3 | 48 | 130.57% |
| SQ240802P00076000 | 2024-07-26 11:09AM EDT | 76.00 | 15.84 | 15.30 | 17.30 | +2.34 | +17.33% | 2 | 6 | 125.00% |
| SQ240802P00077000 | 2024-07-24 12:46PM EDT | 77.00 | 14.35 | 16.20 | 17.45 | 0.00 | - | 2 | 7 | 64.06% |
| SQ240802P00078000 | 2024-07-25 12:19PM EDT | 78.00 | 15.10 | 17.55 | 18.75 | 0.00 | - | 1 | 4 | 123.54% |
| SQ240802P00080000 | 2024-07-26 3:38PM EDT | 80.00 | 19.69 | 19.45 | 20.30 | +7.05 | +55.78% | 1 | 13 | 96.48% |
| SQ240802P00081000 | 2024-07-24 9:42AM EDT | 81.00 | 15.85 | 20.35 | 21.30 | 0.00 | - | 2 | 2 | 75.00% |
| SQ240802P00085000 | 2024-07-17 11:01AM EDT | 85.00 | 14.15 | 24.40 | 25.50 | 0.00 | - | - | 1 | 129.30% |
© 2024 Yahoo. All rights reserved.