SQ - Block, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230602C00035000 | 2023-05-31 11:59AM EDT | 35.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00040000 | 2023-05-30 10:45AM EDT | 40.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SQ230602C00044000 | 2023-05-26 9:41AM EDT | 44.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00045000 | 2023-05-25 12:59PM EDT | 45.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00045500 | 2023-05-23 9:37AM EDT | 45.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ230602C00046000 | 2023-05-22 1:00PM EDT | 46.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ230602C00047000 | 2023-05-19 11:42AM EDT | 47.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00048000 | 2023-06-01 9:51AM EDT | 48.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00048500 | 2023-05-31 10:45AM EDT | 48.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ230602C00049000 | 2023-06-01 10:37AM EDT | 49.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ230602C00050000 | 2023-06-01 3:54PM EDT | 50.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SQ230602C00051000 | 2023-05-31 9:37AM EDT | 51.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00052000 | 2023-05-31 3:50PM EDT | 52.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ230602C00053000 | 2023-05-31 1:17PM EDT | 53.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ230602C00054000 | 2023-05-31 2:30PM EDT | 54.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SQ230602C00055000 | 2023-06-01 2:51PM EDT | 55.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SQ230602C00056000 | 2023-06-01 12:42PM EDT | 56.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602C00057000 | 2023-06-01 3:22PM EDT | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SQ230602C00058000 | 2023-06-01 3:35PM EDT | 58.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SQ230602C00059000 | 2023-06-01 3:55PM EDT | 59.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3,002 | 0 | 0.00% |
| SQ230602C00060000 | 2023-06-01 3:57PM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,423 | 0 | 0.00% |
| SQ230602C00061000 | 2023-06-01 3:59PM EDT | 61.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,214 | 0 | 0.00% |
| SQ230602C00062000 | 2023-06-01 3:59PM EDT | 62.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,369 | 0 | 6.25% |
| SQ230602C00063000 | 2023-06-01 3:58PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 12.50% |
| SQ230602C00064000 | 2023-06-01 3:59PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,423 | 0 | 25.00% |
| SQ230602C00065000 | 2023-06-01 3:59PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 25.00% |
| SQ230602C00066000 | 2023-06-01 3:40PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| SQ230602C00067000 | 2023-06-01 3:16PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| SQ230602C00068000 | 2023-06-01 3:47PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| SQ230602C00069000 | 2023-06-01 2:38PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SQ230602C00070000 | 2023-06-01 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| SQ230602C00071000 | 2023-05-31 2:30PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ230602C00072000 | 2023-06-01 3:41PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SQ230602C00073000 | 2023-06-01 3:30PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ230602C00074000 | 2023-05-30 1:19PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ230602C00075000 | 2023-06-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ230602C00076000 | 2023-06-01 3:32PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SQ230602C00080000 | 2023-06-01 3:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ230602C00085000 | 2023-05-24 2:49PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ230602C00090000 | 2023-05-18 11:36AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ230602C00095000 | 2023-05-23 1:40PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230602P00035000 | 2023-05-31 11:58AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ230602P00040000 | 2023-06-01 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 100.00% |
| SQ230602P00044000 | 2023-05-22 11:52AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ230602P00045000 | 2023-05-25 10:55AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SQ230602P00046000 | 2023-05-30 1:08PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SQ230602P00046500 | 2023-05-23 11:29AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQ230602P00047000 | 2023-05-31 3:43PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SQ230602P00048000 | 2023-05-30 12:49PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SQ230602P00048500 | 2023-05-25 11:53AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQ230602P00049000 | 2023-06-01 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ230602P00049500 | 2023-05-30 3:11PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SQ230602P00050000 | 2023-06-01 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SQ230602P00051000 | 2023-06-01 12:53PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SQ230602P00052000 | 2023-06-01 12:53PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| SQ230602P00053000 | 2023-06-01 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SQ230602P00054000 | 2023-06-01 3:46PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| SQ230602P00055000 | 2023-06-01 3:48PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 50.00% |
| SQ230602P00056000 | 2023-06-01 3:50PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| SQ230602P00057000 | 2023-06-01 3:53PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| SQ230602P00058000 | 2023-06-01 3:57PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,693 | 0 | 25.00% |
| SQ230602P00059000 | 2023-06-01 3:59PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 25.00% |
| SQ230602P00060000 | 2023-06-01 3:58PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,003 | 0 | 12.50% |
| SQ230602P00061000 | 2023-06-01 3:59PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 6.25% |
| SQ230602P00062000 | 2023-06-01 3:52PM EDT | 62.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,323 | 0 | 0.00% |
| SQ230602P00063000 | 2023-06-01 3:35PM EDT | 63.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SQ230602P00064000 | 2023-06-01 3:43PM EDT | 64.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ230602P00065000 | 2023-06-01 2:53PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SQ230602P00066000 | 2023-06-01 11:23AM EDT | 66.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ230602P00067000 | 2023-05-30 12:52PM EDT | 67.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ230602P00068000 | 2023-06-01 3:32PM EDT | 68.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SQ230602P00069000 | 2023-06-01 9:55AM EDT | 69.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ230602P00070000 | 2023-05-30 9:32AM EDT | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602P00071000 | 2023-05-31 10:02AM EDT | 71.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ230602P00072000 | 2023-05-25 11:53AM EDT | 72.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602P00073000 | 2023-05-24 12:57PM EDT | 73.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602P00074000 | 2023-05-25 11:16AM EDT | 74.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ230602P00075000 | 2023-05-31 10:45AM EDT | 75.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ230602P00080000 | 2023-05-03 1:27PM EDT | 80.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.