Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 27.55 | 21.80 | 23.90 | 0.00 | - | 5 | 7 | 377.54% |
| SQ240524C00050000 | 2024-05-22 3:45PM EDT | 50.00 | 17.23 | 15.95 | 17.65 | -5.67 | -24.76% | 9 | 6 | 263.28% |
| SQ240524C00055000 | 2024-05-22 10:27AM EDT | 55.00 | 13.40 | 11.85 | 13.05 | -4.68 | -25.88% | 3 | 72 | 155.47% |
| SQ240524C00058000 | 2024-05-17 3:27PM EDT | 58.00 | 14.90 | 8.05 | 9.85 | 0.00 | - | 2 | 2 | 176.17% |
| SQ240524C00060000 | 2024-05-22 9:32AM EDT | 60.00 | 10.65 | 5.90 | 8.45 | -0.33 | -3.01% | 1 | 27 | 195.51% |
| SQ240524C00061000 | 2024-05-17 10:00AM EDT | 61.00 | 10.60 | 5.20 | 7.00 | 0.00 | - | 8 | 46 | 144.73% |
| SQ240524C00062000 | 2024-05-20 1:42PM EDT | 62.00 | 7.38 | 4.35 | 6.70 | -3.42 | -31.67% | 1 | 7 | 85.55% |
| SQ240524C00063000 | 2024-05-22 2:53PM EDT | 63.00 | 4.35 | 4.25 | 6.10 | -6.47 | -59.80% | 7 | 11 | 125.20% |
| SQ240524C00064000 | 2024-05-20 11:33AM EDT | 64.00 | 9.13 | 2.94 | 3.70 | 0.00 | - | 20 | 22 | 75.39% |
| SQ240524C00065000 | 2024-05-22 3:29PM EDT | 65.00 | 2.47 | 2.56 | 2.86 | -4.14 | -62.63% | 202 | 91 | 61.04% |
| SQ240524C00066000 | 2024-05-22 3:57PM EDT | 66.00 | 1.88 | 1.72 | 1.89 | -3.55 | -65.38% | 405 | 48 | 50.49% |
| SQ240524C00067000 | 2024-05-22 3:58PM EDT | 67.00 | 1.30 | 1.17 | 1.27 | -2.50 | -65.79% | 387 | 94 | 52.54% |
| SQ240524C00068000 | 2024-05-22 3:59PM EDT | 68.00 | 0.73 | 0.71 | 0.76 | -2.82 | -79.44% | 3,477 | 557 | 51.66% |
| SQ240524C00069000 | 2024-05-22 3:59PM EDT | 69.00 | 0.44 | 0.41 | 0.45 | -2.54 | -85.23% | 2,774 | 107 | 52.64% |
| SQ240524C00070000 | 2024-05-22 3:58PM EDT | 70.00 | 0.24 | 0.20 | 0.23 | -1.87 | -88.63% | 4,855 | 513 | 51.76% |
| SQ240524C00071000 | 2024-05-22 3:48PM EDT | 71.00 | 0.11 | 0.11 | 0.12 | -1.32 | -92.31% | 1,780 | 783 | 53.52% |
| SQ240524C00072000 | 2024-05-22 3:59PM EDT | 72.00 | 0.07 | 0.05 | 0.07 | -0.86 | -92.47% | 1,097 | 1,377 | 55.08% |
| SQ240524C00073000 | 2024-05-22 3:52PM EDT | 73.00 | 0.03 | 0.03 | 0.06 | -0.65 | -95.59% | 1,174 | 2,295 | 60.55% |
| SQ240524C00074000 | 2024-05-22 3:59PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.29 | -90.62% | 2,529 | 3,497 | 62.50% |
| SQ240524C00075000 | 2024-05-22 3:54PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 885 | 12,922 | 67.19% |
| SQ240524C00076000 | 2024-05-22 3:33PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 161 | 2,599 | 71.88% |
| SQ240524C00077000 | 2024-05-22 12:17PM EDT | 77.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 170 | 1,026 | 78.13% |
| SQ240524C00078000 | 2024-05-22 2:56PM EDT | 78.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 178 | 1,862 | 93.75% |
| SQ240524C00079000 | 2024-05-22 2:54PM EDT | 79.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 15 | 574 | 107.81% |
| SQ240524C00080000 | 2024-05-22 2:59PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 1,408 | 96.88% |
| SQ240524C00081000 | 2024-05-22 3:38PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 595 | 103.13% |
| SQ240524C00082000 | 2024-05-22 11:53AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 349 | 104.69% |
| SQ240524C00083000 | 2024-05-22 12:53PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 261 | 115.63% |
| SQ240524C00084000 | 2024-05-17 12:23PM EDT | 84.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 2 | 57 | 198.44% |
| SQ240524C00085000 | 2024-05-22 3:17PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 528 | 112.50% |
| SQ240524C00086000 | 2024-05-21 10:41AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 118.75% |
| SQ240524C00087000 | 2024-05-22 3:51PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 56 | 125.00% |
| SQ240524C00088000 | 2024-05-20 2:39PM EDT | 88.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 402 | 421 | 128.13% |
| SQ240524C00089000 | 2024-05-20 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 537 | 624 | 131.25% |
| SQ240524C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 362 | 137.50% |
| SQ240524C00091000 | 2024-05-20 9:44AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 523 | 143.75% |
| SQ240524C00092000 | 2024-05-17 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 135 | 143.75% |
| SQ240524C00095000 | 2024-05-14 1:25PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 73 | 162.50% |
| SQ240524C00100000 | 2024-05-22 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 238 | 244.53% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 251.56% |
| SQ240524C00110000 | 2024-05-16 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 306.25% |
| SQ240524C00115000 | 2024-05-13 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 328.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-05-17 3:34PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 187.50% |
| SQ240524P00050000 | 2024-05-17 3:34PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 496 | 143.75% |
| SQ240524P00054000 | 2024-05-22 9:45AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 146.09% |
| SQ240524P00055000 | 2024-05-21 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,463 | 100.00% |
| SQ240524P00056000 | 2024-05-22 9:38AM EDT | 56.00 | 0.04 | 0.00 | 0.27 | +0.03 | +300.00% | 34 | 3 | 149.61% |
| SQ240524P00057000 | 2024-05-21 12:02PM EDT | 57.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 26 | 109 | 123.44% |
| SQ240524P00058000 | 2024-05-21 1:13PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 122 | 653 | 87.50% |
| SQ240524P00059000 | 2024-05-21 2:17PM EDT | 59.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1,680 | 2,464 | 84.38% |
| SQ240524P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 74 | 547 | 75.00% |
| SQ240524P00061000 | 2024-05-22 3:14PM EDT | 61.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 121 | 25 | 69.53% |
| SQ240524P00062000 | 2024-05-22 3:48PM EDT | 62.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 55 | 168 | 62.50% |
| SQ240524P00063000 | 2024-05-22 3:48PM EDT | 63.00 | 0.09 | 0.07 | 0.11 | +0.05 | +125.00% | 417 | 249 | 60.94% |
| SQ240524P00064000 | 2024-05-22 3:55PM EDT | 64.00 | 0.14 | 0.12 | 0.14 | +0.08 | +133.33% | 372 | 778 | 54.30% |
| SQ240524P00065000 | 2024-05-22 3:57PM EDT | 65.00 | 0.24 | 0.13 | 0.45 | +0.19 | +380.00% | 1,569 | 1,157 | 55.27% |
| SQ240524P00066000 | 2024-05-22 3:59PM EDT | 66.00 | 0.43 | 0.43 | 0.47 | +0.37 | +616.67% | 1,513 | 2,126 | 50.78% |
| SQ240524P00067000 | 2024-05-22 3:56PM EDT | 67.00 | 0.86 | 0.77 | 0.81 | +0.76 | +760.00% | 1,319 | 593 | 48.93% |
| SQ240524P00068000 | 2024-05-22 3:58PM EDT | 68.00 | 1.30 | 1.27 | 1.36 | +1.13 | +664.71% | 1,739 | 1,094 | 49.81% |
| SQ240524P00069000 | 2024-05-22 3:56PM EDT | 69.00 | 2.03 | 1.49 | 2.11 | +1.71 | +534.38% | 1,357 | 812 | 53.81% |
| SQ240524P00070000 | 2024-05-22 3:26PM EDT | 70.00 | 2.94 | 2.47 | 2.95 | +2.43 | +476.47% | 382 | 1,098 | 57.62% |
| SQ240524P00071000 | 2024-05-22 3:31PM EDT | 71.00 | 3.94 | 2.98 | 4.45 | +3.08 | +358.14% | 135 | 1,990 | 104.88% |
| SQ240524P00072000 | 2024-05-22 2:42PM EDT | 72.00 | 5.04 | 4.45 | 5.80 | +3.67 | +267.88% | 114 | 1,481 | 96.39% |
| SQ240524P00073000 | 2024-05-22 3:06PM EDT | 73.00 | 5.73 | 5.15 | 6.60 | +3.53 | +160.45% | 22 | 836 | 85.74% |
| SQ240524P00074000 | 2024-05-22 1:51PM EDT | 74.00 | 5.94 | 5.40 | 8.65 | +2.40 | +67.80% | 55 | 245 | 111.33% |
| SQ240524P00075000 | 2024-05-22 3:32PM EDT | 75.00 | 7.60 | 7.05 | 8.55 | +3.20 | +72.73% | 508 | 147 | 95.70% |
| SQ240524P00076000 | 2024-05-22 2:51PM EDT | 76.00 | 8.95 | 8.40 | 10.30 | +4.15 | +86.46% | 300 | 104 | 161.13% |
| SQ240524P00077000 | 2024-05-22 2:30PM EDT | 77.00 | 9.62 | 9.05 | 10.80 | +5.23 | +119.13% | 124 | 76 | 130.86% |
| SQ240524P00078000 | 2024-05-22 2:45PM EDT | 78.00 | 10.60 | 9.55 | 12.05 | +4.28 | +67.72% | 42 | 19 | 121.48% |
| SQ240524P00079000 | 2024-05-21 10:48AM EDT | 79.00 | 11.55 | 10.60 | 13.10 | +3.24 | +38.99% | 15 | 4 | 138.28% |
| SQ240524P00080000 | 2024-05-21 12:38PM EDT | 80.00 | 9.32 | 12.30 | 13.50 | 0.00 | - | 12 | 0 | 154.30% |
| SQ240524P00081000 | 2024-05-21 11:02AM EDT | 81.00 | 10.20 | 12.55 | 14.90 | 0.00 | - | 5 | 1 | 127.34% |
| SQ240524P00082000 | 2024-05-16 10:50AM EDT | 82.00 | 10.08 | 13.75 | 15.80 | 0.00 | - | 1 | 0 | 147.66% |
| SQ240524P00083000 | 2024-05-16 12:08PM EDT | 83.00 | 15.52 | 14.70 | 16.30 | +4.42 | +39.82% | 3 | 1 | 226.76% |
| SQ240524P00084000 | 2024-05-21 10:48AM EDT | 84.00 | 13.29 | 16.30 | 17.20 | 0.00 | - | 10 | 0 | 155.47% |
| SQ240524P00085000 | 2024-05-13 9:53AM EDT | 85.00 | 17.55 | 16.40 | 19.15 | +4.05 | +30.00% | 5 | 2 | 168.75% |
| SQ240524P00087000 | 2024-05-15 3:15PM EDT | 87.00 | 15.15 | 19.20 | 20.45 | 0.00 | - | 22 | 7 | 194.53% |
| SQ240524P00088000 | 2024-05-15 3:54PM EDT | 88.00 | 20.95 | 20.05 | 21.55 | +4.40 | +26.59% | 15 | 4 | 195.31% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 19.80 | 21.00 | 0.00 | - | 25 | 25 | 0.00% |
| SQ240524P00092000 | 2024-05-13 12:26PM EDT | 92.00 | 21.20 | 23.30 | 25.00 | 0.00 | - | 3 | 1 | 260.94% |
| SQ240524P00095000 | 2024-05-22 3:59PM EDT | 95.00 | 26.85 | 26.90 | 28.80 | +2.70 | +11.18% | 1 | 0 | 252.34% |
© 2024 Yahoo. All rights reserved.