Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00050000 | 2024-04-24 1:59PM EDT | 50.00 | 24.36 | 23.40 | 26.55 | 0.00 | - | 2 | 14 | 193.95% |
| SQ240503C00055000 | 2024-04-25 12:35PM EDT | 55.00 | 19.35 | 18.40 | 20.25 | +1.75 | +9.94% | 1 | 24 | 174.41% |
| SQ240503C00060000 | 2024-04-26 9:49AM EDT | 60.00 | 15.25 | 13.75 | 16.10 | +2.25 | +17.31% | 2 | 289 | 116.21% |
| SQ240503C00061000 | 2024-04-19 12:42PM EDT | 61.00 | 10.70 | 13.65 | 14.40 | 0.00 | - | 2 | 2 | 115.43% |
| SQ240503C00065000 | 2024-04-26 3:30PM EDT | 65.00 | 10.50 | 9.75 | 11.10 | +0.35 | +3.45% | 31 | 16 | 104.88% |
| SQ240503C00066000 | 2024-04-25 2:02PM EDT | 66.00 | 8.40 | 9.15 | 10.45 | 0.00 | - | 9 | 20 | 110.84% |
| SQ240503C00067000 | 2024-04-25 12:41PM EDT | 67.00 | 7.35 | 8.85 | 10.00 | 0.00 | - | 3 | 42 | 122.66% |
| SQ240503C00068000 | 2024-04-26 2:40PM EDT | 68.00 | 8.10 | 7.95 | 8.30 | +1.45 | +21.80% | 10 | 79 | 104.20% |
| SQ240503C00069000 | 2024-04-26 3:14PM EDT | 69.00 | 7.47 | 7.45 | 7.95 | +1.67 | +28.79% | 42 | 88 | 111.96% |
| SQ240503C00070000 | 2024-04-26 12:18PM EDT | 70.00 | 6.62 | 6.80 | 7.00 | +0.77 | +13.16% | 38 | 542 | 107.72% |
| SQ240503C00071000 | 2024-04-26 3:32PM EDT | 71.00 | 6.27 | 6.25 | 6.40 | +1.02 | +19.43% | 125 | 218 | 108.79% |
| SQ240503C00072000 | 2024-04-26 3:44PM EDT | 72.00 | 5.65 | 5.65 | 6.20 | +1.04 | +22.56% | 246 | 353 | 113.28% |
| SQ240503C00073000 | 2024-04-26 3:34PM EDT | 73.00 | 5.20 | 5.15 | 5.30 | +0.90 | +20.93% | 82 | 161 | 109.23% |
| SQ240503C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 4.73 | 4.65 | 4.80 | +0.91 | +23.82% | 267 | 389 | 109.38% |
| SQ240503C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 4.24 | 4.20 | 4.35 | +0.79 | +22.90% | 524 | 623 | 109.81% |
| SQ240503C00076000 | 2024-04-26 3:46PM EDT | 76.00 | 3.75 | 3.70 | 3.85 | +0.78 | +26.26% | 642 | 211 | 108.20% |
| SQ240503C00077000 | 2024-04-26 3:57PM EDT | 77.00 | 3.31 | 3.30 | 3.50 | +0.73 | +28.29% | 532 | 309 | 108.84% |
| SQ240503C00078000 | 2024-04-26 3:55PM EDT | 78.00 | 3.00 | 2.92 | 3.10 | +0.61 | +25.52% | 1,485 | 429 | 108.25% |
| SQ240503C00079000 | 2024-04-26 3:59PM EDT | 79.00 | 2.67 | 2.45 | 2.71 | +0.62 | +30.24% | 293 | 386 | 105.86% |
| SQ240503C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 2.36 | 2.12 | 2.38 | +0.63 | +36.42% | 1,592 | 1,723 | 105.08% |
| SQ240503C00081000 | 2024-04-26 3:38PM EDT | 81.00 | 2.02 | 1.83 | 2.29 | +0.49 | +32.03% | 316 | 380 | 107.37% |
| SQ240503C00082000 | 2024-04-26 3:53PM EDT | 82.00 | 1.72 | 1.66 | 1.82 | +0.43 | +33.33% | 5,623 | 364 | 105.27% |
| SQ240503C00083000 | 2024-04-26 3:53PM EDT | 83.00 | 1.50 | 1.36 | 1.58 | +0.36 | +31.58% | 141 | 654 | 103.76% |
| SQ240503C00084000 | 2024-04-26 3:46PM EDT | 84.00 | 1.28 | 1.31 | 1.35 | +0.30 | +30.61% | 145 | 378 | 105.47% |
| SQ240503C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 1.15 | 1.05 | 1.19 | +0.32 | +38.55% | 567 | 1,095 | 104.25% |
| SQ240503C00086000 | 2024-04-26 3:50PM EDT | 86.00 | 0.94 | 0.95 | 1.01 | +0.26 | +38.24% | 98 | 132 | 104.69% |
| SQ240503C00087000 | 2024-04-26 3:48PM EDT | 87.00 | 0.82 | 0.81 | 0.87 | +0.20 | +32.26% | 70 | 351 | 104.49% |
| SQ240503C00088000 | 2024-04-26 3:57PM EDT | 88.00 | 0.71 | 0.70 | 0.74 | +0.23 | +47.92% | 50 | 124 | 104.40% |
| SQ240503C00089000 | 2024-04-26 3:22PM EDT | 89.00 | 0.59 | 0.59 | 0.62 | -0.14 | -19.18% | 81 | 75 | 103.81% |
| SQ240503C00090000 | 2024-04-26 3:50PM EDT | 90.00 | 0.52 | 0.50 | 0.54 | +0.15 | +40.54% | 210 | 412 | 104.00% |
| SQ240503C00091000 | 2024-04-26 3:56PM EDT | 91.00 | 0.44 | 0.42 | 0.45 | +0.13 | +41.94% | 36 | 87 | 103.52% |
| SQ240503C00092000 | 2024-04-26 3:06PM EDT | 92.00 | 0.33 | 0.35 | 0.38 | +0.11 | +50.00% | 484 | 69 | 103.32% |
| SQ240503C00093000 | 2024-04-26 2:34PM EDT | 93.00 | 0.31 | 0.29 | 0.32 | +0.09 | +40.91% | 220 | 165 | 103.03% |
| SQ240503C00094000 | 2024-04-26 1:48PM EDT | 94.00 | 0.25 | 0.24 | 0.26 | +0.08 | +47.06% | 24 | 39 | 102.44% |
| SQ240503C00095000 | 2024-04-26 3:51PM EDT | 95.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 41 | 187 | 102.54% |
| SQ240503C00096000 | 2024-04-26 3:21PM EDT | 96.00 | 0.16 | 0.08 | 0.21 | -0.06 | -27.27% | 7 | 96 | 99.02% |
| SQ240503C00097000 | 2024-04-26 3:23PM EDT | 97.00 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 11 | 78 | 100.98% |
| SQ240503C00100000 | 2024-04-26 3:22PM EDT | 100.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 85 | 147 | 101.56% |
| SQ240503C00105000 | 2024-04-26 3:56PM EDT | 105.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 91 | 600 | 103.91% |
| SQ240503C00110000 | 2024-04-26 2:45PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 191 | 100.00% |
| SQ240503C00115000 | 2024-04-22 12:12PM EDT | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 70 | 128.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00045000 | 2024-04-26 1:26PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 96 | 139.06% |
| SQ240503P00050000 | 2024-04-25 2:38PM EDT | 50.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 32 | 129.69% |
| SQ240503P00055000 | 2024-04-26 3:37PM EDT | 55.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 45 | 324 | 106.64% |
| SQ240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.26 | 0.24 | 0.26 | -0.14 | -35.00% | 481 | 676 | 101.37% |
| SQ240503P00061000 | 2024-04-26 3:18PM EDT | 61.00 | 0.32 | 0.31 | 0.34 | -0.30 | -48.39% | 51 | 38 | 100.98% |
| SQ240503P00062000 | 2024-04-26 3:48PM EDT | 62.00 | 0.40 | 0.41 | 0.44 | -0.21 | -34.43% | 44 | 62 | 101.17% |
| SQ240503P00063000 | 2024-04-26 3:54PM EDT | 63.00 | 0.55 | 0.53 | 0.56 | -0.19 | -25.68% | 20 | 75 | 101.27% |
| SQ240503P00064000 | 2024-04-26 3:46PM EDT | 64.00 | 0.70 | 0.68 | 0.71 | -0.19 | -21.35% | 47 | 199 | 101.56% |
| SQ240503P00065000 | 2024-04-26 3:18PM EDT | 65.00 | 0.87 | 0.86 | 0.90 | -0.20 | -18.69% | 557 | 1,298 | 102.15% |
| SQ240503P00066000 | 2024-04-26 3:59PM EDT | 66.00 | 1.09 | 1.06 | 1.31 | -0.28 | -20.44% | 82 | 118 | 106.01% |
| SQ240503P00067000 | 2024-04-26 2:40PM EDT | 67.00 | 1.33 | 1.31 | 1.36 | -0.34 | -20.36% | 54 | 121 | 102.93% |
| SQ240503P00068000 | 2024-04-26 3:49PM EDT | 68.00 | 1.64 | 1.60 | 1.82 | -0.34 | -17.17% | 154 | 355 | 106.25% |
| SQ240503P00069000 | 2024-04-26 3:54PM EDT | 69.00 | 1.94 | 1.88 | 2.00 | -0.32 | -14.16% | 65 | 562 | 103.91% |
| SQ240503P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 2.31 | 2.10 | 2.34 | -0.54 | -18.95% | 457 | 584 | 102.20% |
| SQ240503P00071000 | 2024-04-26 3:44PM EDT | 71.00 | 2.71 | 2.50 | 3.20 | -0.49 | -15.31% | 210 | 166 | 108.89% |
| SQ240503P00072000 | 2024-04-26 3:59PM EDT | 72.00 | 3.15 | 3.05 | 3.20 | -0.40 | -11.27% | 108 | 204 | 105.13% |
| SQ240503P00073000 | 2024-04-26 3:30PM EDT | 73.00 | 3.50 | 3.55 | 3.65 | -0.62 | -15.05% | 278 | 323 | 105.62% |
| SQ240503P00074000 | 2024-04-26 3:55PM EDT | 74.00 | 4.10 | 4.05 | 4.20 | -0.55 | -11.83% | 142 | 309 | 106.40% |
| SQ240503P00075000 | 2024-04-26 3:55PM EDT | 75.00 | 4.63 | 4.60 | 4.70 | -0.47 | -9.22% | 350 | 437 | 106.30% |
| SQ240503P00076000 | 2024-04-26 3:47PM EDT | 76.00 | 5.25 | 5.15 | 5.30 | -0.56 | -9.64% | 43 | 77 | 106.49% |
| SQ240503P00077000 | 2024-04-26 3:54PM EDT | 77.00 | 5.79 | 5.70 | 5.85 | -0.93 | -13.84% | 85 | 116 | 105.27% |
| SQ240503P00078000 | 2024-04-26 1:14PM EDT | 78.00 | 6.40 | 6.30 | 6.90 | -1.00 | -13.51% | 7 | 133 | 110.01% |
| SQ240503P00079000 | 2024-04-26 3:54PM EDT | 79.00 | 7.07 | 6.95 | 7.50 | -0.73 | -9.36% | 209 | 139 | 109.03% |
| SQ240503P00080000 | 2024-04-26 12:44PM EDT | 80.00 | 7.59 | 7.65 | 8.20 | -1.05 | -12.15% | 33 | 291 | 109.18% |
| SQ240503P00081000 | 2024-04-26 3:44PM EDT | 81.00 | 8.48 | 8.35 | 8.95 | +0.58 | +7.34% | 81 | 190 | 109.28% |
| SQ240503P00082000 | 2024-04-26 3:17PM EDT | 82.00 | 9.20 | 9.10 | 9.70 | -0.26 | -2.75% | 15 | 36 | 109.33% |
| SQ240503P00083000 | 2024-04-25 10:04AM EDT | 83.00 | 9.60 | 9.85 | 10.50 | -2.75 | -22.27% | 27 | 15 | 109.38% |
| SQ240503P00084000 | 2024-04-24 9:52AM EDT | 84.00 | 9.95 | 10.65 | 11.25 | 0.00 | - | 4 | 21 | 108.69% |
| SQ240503P00085000 | 2024-04-23 3:54PM EDT | 85.00 | 11.55 | 10.90 | 12.45 | +0.62 | +5.67% | 10 | 26 | 105.47% |
| SQ240503P00086000 | 2024-04-26 3:15PM EDT | 86.00 | 12.20 | 11.55 | 13.25 | -2.37 | -16.27% | 2 | 5 | 100.93% |
| SQ240503P00087000 | 2024-04-23 10:14AM EDT | 87.00 | 13.68 | 13.15 | 14.25 | 0.00 | - | 2 | 50 | 117.29% |
| SQ240503P00088000 | 2024-04-23 10:48AM EDT | 88.00 | 14.95 | 13.40 | 14.95 | 0.00 | - | 3 | 3 | 101.47% |
| SQ240503P00089000 | 2024-04-22 2:34PM EDT | 89.00 | 17.36 | 14.90 | 16.55 | 0.00 | - | 2 | 17 | 128.61% |
| SQ240503P00090000 | 2024-04-26 3:54PM EDT | 90.00 | 15.97 | 15.80 | 16.40 | -3.23 | -16.82% | 20 | 21 | 107.13% |
| SQ240503P00092000 | 2024-04-18 10:05AM EDT | 92.00 | 19.90 | 17.60 | 18.90 | 0.00 | - | - | 1 | 123.14% |
| SQ240503P00095000 | 2024-04-09 10:25AM EDT | 95.00 | 16.90 | 19.50 | 21.45 | 0.00 | - | 1 | 1 | 145.41% |
| SQ240503P00115000 | 2024-04-02 9:30AM EDT | 115.00 | 36.50 | 39.05 | 42.50 | 0.00 | - | 1 | 0 | 167.77% |
© 2024 Yahoo. All rights reserved.