Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00045000 | 2024-04-19 1:40PM EDT | 45.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426C00050000 | 2024-04-22 9:42AM EDT | 50.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426C00055000 | 2024-04-19 12:57PM EDT | 55.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426C00060000 | 2024-04-22 10:47AM EDT | 60.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240426C00061000 | 2024-04-22 10:47AM EDT | 61.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240426C00062000 | 2024-04-19 10:40AM EDT | 62.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426C00063000 | 2024-04-19 12:32PM EDT | 63.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240426C00064000 | 2024-04-22 10:02AM EDT | 64.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240426C00065000 | 2024-04-22 3:55PM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SQ240426C00066000 | 2024-04-22 2:17PM EDT | 66.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240426C00067000 | 2024-04-22 10:42AM EDT | 67.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426C00068000 | 2024-04-22 1:24PM EDT | 68.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ240426C00069000 | 2024-04-22 3:34PM EDT | 69.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SQ240426C00070000 | 2024-04-22 3:59PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| SQ240426C00071000 | 2024-04-22 3:59PM EDT | 71.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| SQ240426C00072000 | 2024-04-22 3:56PM EDT | 72.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 1.56% |
| SQ240426C00073000 | 2024-04-22 3:57PM EDT | 73.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,237 | 0 | 6.25% |
| SQ240426C00074000 | 2024-04-22 3:58PM EDT | 74.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 6.25% |
| SQ240426C00075000 | 2024-04-22 3:59PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 12.50% |
| SQ240426C00076000 | 2024-04-22 3:51PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 12.50% |
| SQ240426C00077000 | 2024-04-22 3:56PM EDT | 77.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 12.50% |
| SQ240426C00078000 | 2024-04-22 3:59PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| SQ240426C00079000 | 2024-04-22 3:59PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SQ240426C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| SQ240426C00081000 | 2024-04-22 3:14PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| SQ240426C00082000 | 2024-04-22 3:26PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SQ240426C00083000 | 2024-04-22 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SQ240426C00084000 | 2024-04-22 1:51PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| SQ240426C00085000 | 2024-04-22 11:09AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SQ240426C00086000 | 2024-04-22 1:47PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| SQ240426C00087000 | 2024-04-22 10:23AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SQ240426C00088000 | 2024-04-22 9:38AM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240426C00089000 | 2024-04-22 1:17PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| SQ240426C00090000 | 2024-04-22 2:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SQ240426C00091000 | 2024-04-22 11:53AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00092000 | 2024-04-19 9:35AM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00093000 | 2024-04-19 12:17PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240426C00094000 | 2024-04-18 9:41AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ240426C00095000 | 2024-04-22 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SQ240426C00096000 | 2024-04-19 12:17PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SQ240426C00097000 | 2024-04-19 10:23AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ240426C00098000 | 2024-04-19 9:41AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SQ240426C00100000 | 2024-04-17 10:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| SQ240426C00105000 | 2024-04-17 3:54PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00110000 | 2024-04-12 10:05AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240426C00115000 | 2024-04-17 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00045000 | 2024-04-19 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240426P00050000 | 2024-04-18 3:39PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240426P00055000 | 2024-04-17 9:47AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426P00060000 | 2024-04-22 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 50.00% |
| SQ240426P00061000 | 2024-04-22 2:31PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SQ240426P00062000 | 2024-04-22 2:31PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SQ240426P00063000 | 2024-04-22 2:58PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| SQ240426P00064000 | 2024-04-22 3:51PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| SQ240426P00065000 | 2024-04-22 3:53PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| SQ240426P00066000 | 2024-04-22 3:08PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| SQ240426P00067000 | 2024-04-22 3:56PM EDT | 67.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| SQ240426P00068000 | 2024-04-22 3:59PM EDT | 68.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| SQ240426P00069000 | 2024-04-22 3:56PM EDT | 69.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| SQ240426P00070000 | 2024-04-22 3:59PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 6.25% |
| SQ240426P00071000 | 2024-04-22 3:59PM EDT | 71.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 3.13% |
| SQ240426P00072000 | 2024-04-22 3:56PM EDT | 72.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 0.00% |
| SQ240426P00073000 | 2024-04-22 3:56PM EDT | 73.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| SQ240426P00074000 | 2024-04-22 3:59PM EDT | 74.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SQ240426P00075000 | 2024-04-22 3:53PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SQ240426P00076000 | 2024-04-22 3:20PM EDT | 76.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SQ240426P00077000 | 2024-04-22 3:22PM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SQ240426P00078000 | 2024-04-22 3:51PM EDT | 78.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SQ240426P00079000 | 2024-04-22 2:12PM EDT | 79.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SQ240426P00080000 | 2024-04-22 3:34PM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SQ240426P00081000 | 2024-04-22 3:20PM EDT | 81.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SQ240426P00082000 | 2024-04-19 3:00PM EDT | 82.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240426P00083000 | 2024-04-19 1:08PM EDT | 83.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ240426P00084000 | 2024-04-18 3:06PM EDT | 84.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SQ240426P00085000 | 2024-04-19 11:50AM EDT | 85.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240426P00086000 | 2024-04-16 11:39AM EDT | 86.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426P00087000 | 2024-04-17 3:29PM EDT | 87.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SQ240426P00088000 | 2024-04-17 1:00PM EDT | 88.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426P00089000 | 2024-03-28 11:32AM EDT | 89.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240426P00090000 | 2024-04-04 10:48AM EDT | 90.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426P00091000 | 2024-04-19 10:39AM EDT | 91.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426P00093000 | 2024-04-17 10:33AM EDT | 93.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240426P00094000 | 2024-04-16 10:01AM EDT | 94.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240426P00096000 | 2024-04-16 10:01AM EDT | 96.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240426P00097000 | 2024-04-17 10:28AM EDT | 97.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.