Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240524C00050000 | 2024-05-17 2:00PM EDT | 50.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524C00055000 | 2024-05-20 10:47AM EDT | 55.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SQ240524C00058000 | 2024-05-17 3:27PM EDT | 58.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240524C00060000 | 2024-05-20 9:50AM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240524C00061000 | 2024-05-17 10:00AM EDT | 61.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ240524C00062000 | 2024-05-20 1:42PM EDT | 62.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524C00063000 | 2024-05-20 10:49AM EDT | 63.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240524C00064000 | 2024-05-20 11:33AM EDT | 64.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SQ240524C00065000 | 2024-05-20 3:16PM EDT | 65.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SQ240524C00066000 | 2024-05-20 10:33AM EDT | 66.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SQ240524C00067000 | 2024-05-16 3:33PM EDT | 67.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SQ240524C00068000 | 2024-05-20 1:42PM EDT | 68.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240524C00069000 | 2024-05-20 3:59PM EDT | 69.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SQ240524C00070000 | 2024-05-20 3:59PM EDT | 70.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SQ240524C00071000 | 2024-05-20 3:59PM EDT | 71.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SQ240524C00072000 | 2024-05-20 3:59PM EDT | 72.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| SQ240524C00073000 | 2024-05-20 3:59PM EDT | 73.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 0.00% |
| SQ240524C00074000 | 2024-05-20 3:59PM EDT | 74.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 1.56% |
| SQ240524C00075000 | 2024-05-20 3:59PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,634 | 0 | 6.25% |
| SQ240524C00076000 | 2024-05-20 3:59PM EDT | 76.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 6.25% |
| SQ240524C00077000 | 2024-05-20 3:59PM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 12.50% |
| SQ240524C00078000 | 2024-05-20 3:59PM EDT | 78.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 12.50% |
| SQ240524C00079000 | 2024-05-20 3:48PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SQ240524C00080000 | 2024-05-20 3:57PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| SQ240524C00081000 | 2024-05-20 3:51PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| SQ240524C00082000 | 2024-05-20 2:10PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| SQ240524C00083000 | 2024-05-20 3:48PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| SQ240524C00084000 | 2024-05-17 12:23PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ240524C00085000 | 2024-05-20 1:42PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| SQ240524C00086000 | 2024-05-20 11:16AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQ240524C00087000 | 2024-05-20 3:51PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240524C00088000 | 2024-05-20 2:39PM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| SQ240524C00089000 | 2024-05-20 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 50.00% |
| SQ240524C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| SQ240524C00091000 | 2024-05-20 9:44AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| SQ240524C00092000 | 2024-05-17 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| SQ240524C00095000 | 2024-05-14 1:25PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQ240524C00100000 | 2024-05-17 2:09PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 146.09% |
| SQ240524C00110000 | 2024-05-16 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240524C00115000 | 2024-05-13 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240524P00050000 | 2024-05-17 3:34PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240524P00054000 | 2024-05-20 9:42AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240524P00055000 | 2024-05-20 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240524P00056000 | 2024-05-20 10:08AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240524P00057000 | 2024-05-20 2:28PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SQ240524P00058000 | 2024-05-20 2:58PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 50.00% |
| SQ240524P00059000 | 2024-05-20 12:36PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 50.00% |
| SQ240524P00060000 | 2024-05-20 10:15AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240524P00061000 | 2024-05-20 1:22PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SQ240524P00062000 | 2024-05-20 3:24PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| SQ240524P00063000 | 2024-05-20 3:45PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SQ240524P00064000 | 2024-05-20 3:36PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240524P00065000 | 2024-05-20 3:43PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| SQ240524P00066000 | 2024-05-20 3:59PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SQ240524P00067000 | 2024-05-20 3:59PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| SQ240524P00068000 | 2024-05-20 3:59PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| SQ240524P00069000 | 2024-05-20 3:59PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| SQ240524P00070000 | 2024-05-20 3:59PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| SQ240524P00071000 | 2024-05-20 3:58PM EDT | 71.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| SQ240524P00072000 | 2024-05-20 3:42PM EDT | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 6.25% |
| SQ240524P00073000 | 2024-05-20 3:52PM EDT | 73.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 1.56% |
| SQ240524P00074000 | 2024-05-20 3:59PM EDT | 74.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SQ240524P00075000 | 2024-05-20 3:46PM EDT | 75.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SQ240524P00076000 | 2024-05-17 3:42PM EDT | 76.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240524P00077000 | 2024-05-20 11:53AM EDT | 77.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240524P00078000 | 2024-05-20 3:56PM EDT | 78.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240524P00079000 | 2024-05-16 11:00AM EDT | 79.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524P00080000 | 2024-05-17 1:24PM EDT | 80.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240524P00081000 | 2024-05-16 10:50AM EDT | 81.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524P00082000 | 2024-05-16 10:50AM EDT | 82.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524P00083000 | 2024-05-16 12:08PM EDT | 83.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524P00084000 | 2024-05-01 2:44PM EDT | 84.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240524P00085000 | 2024-05-13 9:53AM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ240524P00087000 | 2024-05-15 3:15PM EDT | 87.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SQ240524P00088000 | 2024-05-15 3:54PM EDT | 88.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 19.80 | 21.00 | 0.00 | - | 25 | 25 | 298.24% |
| SQ240524P00092000 | 2024-05-13 12:26PM EDT | 92.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240524P00095000 | 2024-05-14 9:33AM EDT | 95.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.