Block, Inc. (SQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00080000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.36 | 2.12 | 2.38 | +0.63 | +36.42% | 1,592 | 1,723 | 105.08% |
| SQ240510C00080000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 2.70 | 2.61 | 2.76 | +0.49 | +22.17% | 76 | 228 | 82.37% |
| SQ240517C00080000 | 2024-04-26 2:58PM EDT | 2024-05-17 | 2.99 | 2.95 | 3.05 | +0.48 | +19.12% | 239 | 8,873 | 71.95% |
| SQ240524C00080000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 3.20 | 3.25 | 3.40 | +0.51 | +18.96% | 10 | 536 | 66.46% |
| SQ240531C00080000 | 2024-04-26 11:11AM EDT | 2024-05-31 | 3.66 | 3.55 | 3.65 | +1.01 | +38.11% | 3 | 93 | 62.55% |
| SQ240621C00080000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 4.38 | 4.45 | 4.55 | +0.46 | +11.73% | 79 | 5,263 | 57.41% |
| SQ240719C00080000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 5.60 | 5.45 | 5.60 | +0.70 | +14.29% | 342 | 1,824 | 54.18% |
| SQ240920C00080000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 8.25 | 8.25 | 8.40 | +0.75 | +10.00% | 21 | 1,654 | 55.86% |
| SQ241220C00080000 | 2024-04-25 11:16AM EDT | 2024-12-20 | 10.10 | 11.40 | 11.60 | 0.00 | - | 12 | 544 | 57.14% |
| SQ250117C00080000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 12.12 | 12.10 | 12.25 | +1.02 | +9.19% | 9 | 3,779 | 56.71% |
| SQ250620C00080000 | 2024-04-26 2:36PM EDT | 2025-06-20 | 16.18 | 15.40 | 16.25 | +1.48 | +10.07% | 2 | 2,177 | 56.70% |
| SQ260116C00080000 | 2024-04-26 2:51PM EDT | 2026-01-16 | 20.40 | 20.50 | 21.75 | +0.40 | +2.00% | 5 | 4,153 | 60.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00080000 | 2024-04-26 12:44PM EDT | 2024-05-03 | 7.59 | 7.65 | 8.20 | -1.05 | -12.15% | 33 | 291 | 109.18% |
| SQ240510P00080000 | 2024-04-25 11:40AM EDT | 2024-05-10 | 9.78 | 7.95 | 8.15 | 0.00 | - | 6 | 20 | 79.54% |
| SQ240517P00080000 | 2024-04-26 2:34PM EDT | 2024-05-17 | 8.40 | 8.20 | 8.65 | -1.08 | -11.39% | 24 | 4,150 | 70.56% |
| SQ240524P00080000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 10.90 | 8.45 | 8.65 | 0.00 | - | 5 | 17 | 62.70% |
| SQ240531P00080000 | 2024-04-26 3:17PM EDT | 2024-05-31 | 8.78 | 7.20 | 8.85 | -1.64 | -15.74% | 8 | 26 | 50.02% |
| SQ240621P00080000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 9.40 | 9.25 | 9.50 | -0.85 | -8.29% | 169 | 2,419 | 51.73% |
| SQ240719P00080000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 10.15 | 10.00 | 10.20 | -0.60 | -5.58% | 41 | 714 | 48.17% |
| SQ240920P00080000 | 2024-04-26 1:53PM EDT | 2024-09-20 | 12.25 | 11.65 | 12.35 | -0.63 | -4.89% | 29 | 582 | 47.94% |
| SQ241220P00080000 | 2024-04-25 12:51PM EDT | 2024-12-20 | 15.40 | 14.30 | 14.55 | 0.00 | - | 150 | 1,240 | 46.86% |
| SQ250117P00080000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 14.77 | 14.75 | 15.00 | -1.33 | -8.26% | 1,001 | 4,507 | 46.09% |
| SQ250620P00080000 | 2024-04-17 9:34AM EDT | 2025-06-20 | 17.75 | 17.30 | 17.50 | 0.00 | - | 4 | 147 | 44.55% |
| SQ260116P00080000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 21.10 | 19.85 | 20.60 | 0.00 | - | 1 | 122 | 44.39% |
© 2024 Yahoo. All rights reserved.