Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 2024-05-16 3:18PM EDT | 50.00 | 22.14 | 20.90 | 22.00 | 0.00 | - | 1 | 4 | 114.84% |
| SQ240607C00055000 | 2024-04-30 1:03PM EDT | 55.00 | 18.87 | 15.55 | 17.40 | 0.00 | - | - | 1 | 105.96% |
| SQ240607C00059000 | 2024-05-03 11:52AM EDT | 59.00 | 12.39 | 11.90 | 13.15 | 0.00 | - | 5 | 5 | 76.32% |
| SQ240607C00060000 | 2024-05-21 10:45AM EDT | 60.00 | 10.50 | 10.70 | 13.90 | -2.65 | -20.15% | 40 | 29 | 76.27% |
| SQ240607C00061000 | 2024-05-21 10:49AM EDT | 61.00 | 9.79 | 10.55 | 11.65 | -2.40 | -19.69% | 30 | 3 | 64.84% |
| SQ240607C00062000 | 2024-05-21 12:28PM EDT | 62.00 | 9.20 | 7.95 | 11.70 | -0.15 | -1.60% | 2 | 31 | 50.10% |
| SQ240607C00063000 | 2024-05-01 1:35PM EDT | 63.00 | 7.70 | 8.00 | 10.70 | 0.00 | - | - | 1 | 62.40% |
| SQ240607C00064000 | 2024-05-09 12:15PM EDT | 64.00 | 9.48 | 7.20 | 8.90 | 0.00 | - | 2 | 1 | 70.36% |
| SQ240607C00065000 | 2024-05-21 3:47PM EDT | 65.00 | 7.09 | 6.00 | 8.85 | +0.06 | +0.85% | 8 | 25 | 53.81% |
| SQ240607C00066000 | 2024-05-21 2:52PM EDT | 66.00 | 5.93 | 6.10 | 7.30 | -1.24 | -17.29% | 1 | 13 | 54.49% |
| SQ240607C00067000 | 2024-05-21 10:12AM EDT | 67.00 | 5.45 | 5.30 | 6.35 | -1.53 | -21.92% | 1 | 36 | 51.27% |
| SQ240607C00068000 | 2024-05-21 2:26PM EDT | 68.00 | 4.40 | 3.95 | 5.05 | -1.29 | -22.67% | 15 | 80 | 49.51% |
| SQ240607C00069000 | 2024-05-21 12:02PM EDT | 69.00 | 3.48 | 3.85 | 4.05 | -1.67 | -32.43% | 8 | 13 | 43.07% |
| SQ240607C00070000 | 2024-05-21 3:31PM EDT | 70.00 | 3.30 | 3.20 | 3.50 | -1.40 | -29.79% | 119 | 61 | 43.97% |
| SQ240607C00071000 | 2024-05-21 3:47PM EDT | 71.00 | 2.75 | 2.67 | 2.79 | -1.20 | -30.38% | 30 | 29 | 41.21% |
| SQ240607C00072000 | 2024-05-21 3:43PM EDT | 72.00 | 2.27 | 2.18 | 2.31 | -1.23 | -35.14% | 318 | 290 | 41.26% |
| SQ240607C00073000 | 2024-05-21 3:39PM EDT | 73.00 | 1.90 | 1.75 | 1.95 | -0.81 | -29.89% | 42 | 225 | 42.26% |
| SQ240607C00074000 | 2024-05-21 3:38PM EDT | 74.00 | 1.55 | 1.39 | 1.49 | -0.59 | -27.57% | 29 | 60 | 40.63% |
| SQ240607C00075000 | 2024-05-21 3:42PM EDT | 75.00 | 1.20 | 1.09 | 1.32 | -0.81 | -40.30% | 168 | 804 | 43.07% |
| SQ240607C00076000 | 2024-05-21 1:00PM EDT | 76.00 | 0.78 | 0.85 | 1.05 | -0.82 | -51.25% | 17 | 104 | 42.97% |
| SQ240607C00077000 | 2024-05-21 3:46PM EDT | 77.00 | 0.75 | 0.56 | 0.78 | -0.30 | -28.57% | 41 | 344 | 41.90% |
| SQ240607C00078000 | 2024-05-21 3:18PM EDT | 78.00 | 0.60 | 0.39 | 0.71 | -0.41 | -40.59% | 4 | 213 | 44.39% |
| SQ240607C00079000 | 2024-05-21 3:38PM EDT | 79.00 | 0.53 | 0.30 | 0.48 | -0.28 | -34.57% | 20 | 67 | 42.33% |
| SQ240607C00080000 | 2024-05-21 3:24PM EDT | 80.00 | 0.42 | 0.35 | 0.40 | -0.31 | -42.47% | 252 | 370 | 43.46% |
| SQ240607C00081000 | 2024-05-21 3:46PM EDT | 81.00 | 0.30 | 0.15 | 0.34 | -0.26 | -46.43% | 15 | 140 | 44.73% |
| SQ240607C00082000 | 2024-05-21 3:15PM EDT | 82.00 | 0.28 | 0.10 | 0.29 | -0.13 | -31.71% | 6 | 58 | 45.90% |
| SQ240607C00083000 | 2024-05-21 10:37AM EDT | 83.00 | 0.23 | 0.07 | 0.25 | -0.14 | -37.84% | 10 | 48 | 47.17% |
| SQ240607C00084000 | 2024-05-21 10:46AM EDT | 84.00 | 0.18 | 0.17 | 0.22 | -0.08 | -30.77% | 10 | 54 | 48.63% |
| SQ240607C00085000 | 2024-05-21 1:43PM EDT | 85.00 | 0.17 | 0.14 | 0.20 | -0.07 | -29.17% | 135 | 74 | 50.29% |
| SQ240607C00086000 | 2024-05-21 10:00AM EDT | 86.00 | 0.13 | 0.12 | 0.18 | -0.02 | -13.33% | 1 | 131 | 50.00% |
| SQ240607C00087000 | 2024-05-21 1:33PM EDT | 87.00 | 0.09 | 0.09 | 0.16 | -0.07 | -43.75% | 4 | 36 | 50.59% |
| SQ240607C00090000 | 2024-05-21 2:12PM EDT | 90.00 | 0.11 | 0.05 | 0.13 | +0.04 | +57.14% | 539 | 63 | 54.49% |
| SQ240607C00095000 | 2024-05-21 10:33AM EDT | 95.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 9 | 127 | 59.38% |
| SQ240607C00100000 | 2024-05-21 12:49PM EDT | 100.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 75 | 90 | 65.63% |
| SQ240607C00105000 | 2024-05-21 11:57AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 20 | 134 | 72.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 2024-05-20 12:40PM EDT | 45.00 | 0.03 | 0.01 | 0.88 | 0.00 | - | 1 | 48 | 138.87% |
| SQ240607P00050000 | 2024-05-21 10:10AM EDT | 50.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 3 | 115 | 84.18% |
| SQ240607P00054000 | 2024-05-21 12:40PM EDT | 54.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 4 | 29 | 61.33% |
| SQ240607P00055000 | 2024-05-20 2:56PM EDT | 55.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 53 | 60.94% |
| SQ240607P00056000 | 2024-05-17 3:03PM EDT | 56.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 18 | 53.52% |
| SQ240607P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 0.12 | 0.02 | 0.08 | 0.00 | - | 2 | 7 | 50.78% |
| SQ240607P00058000 | 2024-05-21 12:44PM EDT | 58.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 60 | 235 | 51.17% |
| SQ240607P00059000 | 2024-05-21 12:43PM EDT | 59.00 | 0.08 | 0.03 | 0.09 | +0.01 | +14.29% | 254 | 81 | 48.63% |
| SQ240607P00060000 | 2024-05-21 1:45PM EDT | 60.00 | 0.11 | 0.04 | 0.08 | +0.03 | +37.50% | 17 | 1,430 | 44.14% |
| SQ240607P00061000 | 2024-05-21 2:22PM EDT | 61.00 | 0.13 | 0.06 | 0.23 | +0.06 | +85.71% | 4 | 65 | 50.39% |
| SQ240607P00062000 | 2024-05-21 3:40PM EDT | 62.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 22 | 64 | 42.09% |
| SQ240607P00063000 | 2024-05-21 3:59PM EDT | 63.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 689 | 405 | 40.82% |
| SQ240607P00064000 | 2024-05-21 3:01PM EDT | 64.00 | 0.35 | 0.25 | 0.27 | +0.16 | +84.21% | 66 | 701 | 39.84% |
| SQ240607P00065000 | 2024-05-21 3:12PM EDT | 65.00 | 0.45 | 0.35 | 0.38 | +0.16 | +55.17% | 15 | 360 | 39.40% |
| SQ240607P00066000 | 2024-05-21 3:06PM EDT | 66.00 | 0.54 | 0.48 | 0.52 | +0.11 | +25.58% | 77 | 192 | 38.82% |
| SQ240607P00067000 | 2024-05-21 1:09PM EDT | 67.00 | 0.90 | 0.66 | 0.81 | +0.34 | +60.71% | 11 | 83 | 40.72% |
| SQ240607P00068000 | 2024-05-21 3:23PM EDT | 68.00 | 1.05 | 0.90 | 1.06 | +0.38 | +56.72% | 11 | 158 | 40.33% |
| SQ240607P00069000 | 2024-05-21 3:27PM EDT | 69.00 | 1.34 | 1.19 | 1.25 | +0.46 | +52.27% | 9 | 116 | 37.87% |
| SQ240607P00070000 | 2024-05-21 12:24PM EDT | 70.00 | 2.01 | 1.54 | 1.66 | +0.77 | +62.10% | 10 | 121 | 38.38% |
| SQ240607P00071000 | 2024-05-21 2:50PM EDT | 71.00 | 2.31 | 1.96 | 2.05 | +0.83 | +56.08% | 76 | 22 | 37.45% |
| SQ240607P00072000 | 2024-05-21 1:05PM EDT | 72.00 | 3.06 | 2.46 | 2.69 | +0.99 | +47.83% | 10 | 220 | 39.45% |
| SQ240607P00073000 | 2024-05-21 1:09PM EDT | 73.00 | 3.58 | 3.00 | 3.15 | +1.11 | +44.94% | 5 | 115 | 37.45% |
| SQ240607P00074000 | 2024-05-17 2:03PM EDT | 74.00 | 3.30 | 3.65 | 3.80 | 0.00 | - | 3 | 79 | 37.50% |
| SQ240607P00075000 | 2024-05-21 11:07AM EDT | 75.00 | 5.10 | 4.35 | 4.65 | +1.48 | +40.88% | 1 | 31 | 40.16% |
| SQ240607P00076000 | 2024-05-20 1:18PM EDT | 76.00 | 4.27 | 4.90 | 5.45 | 0.00 | - | 2 | 33 | 41.21% |
| SQ240607P00077000 | 2024-05-13 10:18AM EDT | 77.00 | 6.55 | 5.65 | 6.75 | 0.00 | - | 2 | 23 | 51.76% |
| SQ240607P00078000 | 2024-05-17 10:29AM EDT | 78.00 | 6.38 | 6.60 | 7.65 | 0.00 | - | 1 | 3 | 54.22% |
| SQ240607P00079000 | 2024-05-03 11:14AM EDT | 79.00 | 8.35 | 7.20 | 8.35 | 0.00 | - | 3 | 3 | 51.86% |
| SQ240607P00080000 | 2024-05-21 11:07AM EDT | 80.00 | 9.45 | 7.70 | 9.00 | +1.53 | +19.32% | 5 | 1 | 46.73% |
| SQ240607P00081000 | 2024-05-17 12:15PM EDT | 81.00 | 8.03 | 7.85 | 11.40 | 0.00 | - | 1 | 4 | 82.08% |
| SQ240607P00082000 | 2024-05-21 11:07AM EDT | 82.00 | 11.35 | 10.30 | 10.95 | +0.24 | +2.16% | 3 | 1 | 51.95% |
| SQ240607P00087000 | 2024-05-03 3:53PM EDT | 87.00 | 17.54 | 14.20 | 15.85 | 0.00 | - | 18 | 9 | 63.09% |
© 2024 Yahoo. All rights reserved.