Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 50.00 | 21.27 | 22.70 | 23.65 | 0.00 | - | - | 1 | 80.47% |
| SQ240614C00054000 | 2024-05-10 9:42AM EDT | 54.00 | 19.20 | 18.85 | 19.65 | 0.00 | - | 21 | 21 | 70.80% |
| SQ240614C00055000 | 2024-05-16 3:26PM EDT | 55.00 | 17.00 | 17.70 | 18.75 | 0.00 | - | 1 | 3 | 65.92% |
| SQ240614C00060000 | 2024-05-16 3:25PM EDT | 60.00 | 12.41 | 12.90 | 13.80 | 0.00 | - | 1 | 2 | 53.91% |
| SQ240614C00061000 | 2024-05-17 12:02PM EDT | 61.00 | 12.76 | 11.95 | 12.80 | 0.00 | - | 1 | 4 | 51.17% |
| SQ240614C00062000 | 2024-05-15 10:49AM EDT | 62.00 | 11.50 | 11.20 | 11.95 | 0.00 | - | 3 | 14 | 53.47% |
| SQ240614C00063000 | 2024-05-14 11:44AM EDT | 63.00 | 9.35 | 10.15 | 11.20 | 0.00 | - | 5 | 5 | 52.15% |
| SQ240614C00065000 | 2024-05-14 1:42PM EDT | 65.00 | 7.40 | 8.70 | 8.90 | 0.00 | - | 3 | 10 | 49.00% |
| SQ240614C00067000 | 2024-05-14 12:50PM EDT | 67.00 | 6.00 | 7.05 | 7.25 | 0.00 | - | - | 1 | 46.75% |
| SQ240614C00068000 | 2024-05-16 1:03PM EDT | 68.00 | 5.50 | 6.30 | 6.55 | 0.00 | - | 1 | 3 | 46.97% |
| SQ240614C00069000 | 2024-05-15 11:11AM EDT | 69.00 | 5.55 | 5.60 | 5.75 | 0.00 | - | 4 | 8 | 45.07% |
| SQ240614C00070000 | 2024-05-17 2:58PM EDT | 70.00 | 4.71 | 4.90 | 5.05 | 0.00 | - | 13 | 85 | 44.14% |
| SQ240614C00071000 | 2024-05-16 10:49AM EDT | 71.00 | 4.00 | 4.30 | 4.40 | 0.00 | - | 1 | 37 | 43.36% |
| SQ240614C00072000 | 2024-05-17 3:23PM EDT | 72.00 | 3.65 | 3.70 | 3.85 | 0.00 | - | 30 | 104 | 43.34% |
| SQ240614C00073000 | 2024-05-20 9:56AM EDT | 73.00 | 3.25 | 3.20 | 3.35 | +0.10 | +3.17% | 8 | 179 | 43.31% |
| SQ240614C00074000 | 2024-05-17 3:11PM EDT | 74.00 | 2.66 | 2.70 | 2.77 | 0.00 | - | 24 | 180 | 41.68% |
| SQ240614C00075000 | 2024-05-20 10:06AM EDT | 75.00 | 2.52 | 2.30 | 2.36 | +0.35 | +16.13% | 5 | 80 | 41.60% |
| SQ240614C00076000 | 2024-05-17 2:15PM EDT | 76.00 | 1.80 | 1.93 | 2.00 | 0.00 | - | 33 | 90 | 41.58% |
| SQ240614C00077000 | 2024-05-20 10:06AM EDT | 77.00 | 1.80 | 1.61 | 1.66 | +0.17 | +10.43% | 1 | 58 | 41.24% |
| SQ240614C00078000 | 2024-05-20 9:59AM EDT | 78.00 | 1.40 | 1.34 | 1.39 | +0.09 | +6.87% | 11 | 37 | 41.28% |
| SQ240614C00079000 | 2024-05-20 9:32AM EDT | 79.00 | 1.32 | 1.10 | 1.17 | +0.23 | +21.10% | 2 | 42 | 41.55% |
| SQ240614C00080000 | 2024-05-20 9:55AM EDT | 80.00 | 0.94 | 0.92 | 1.00 | -0.04 | -4.08% | 46 | 335 | 42.14% |
| SQ240614C00081000 | 2024-05-20 10:06AM EDT | 81.00 | 0.86 | 0.76 | 0.85 | -0.03 | -3.37% | 20 | 37 | 42.63% |
| SQ240614C00082000 | 2024-05-20 10:06AM EDT | 82.00 | 0.68 | 0.63 | 0.73 | -0.01 | -1.45% | 20 | 77 | 43.29% |
| SQ240614C00083000 | 2024-05-20 9:54AM EDT | 83.00 | 0.53 | 0.39 | 0.61 | -0.13 | -19.70% | 1 | 66 | 43.56% |
| SQ240614C00085000 | 2024-05-17 11:11AM EDT | 85.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 1 | 134 | 44.78% |
| SQ240614C00090000 | 2024-05-17 11:35AM EDT | 90.00 | 0.21 | 0.09 | 0.20 | 0.00 | - | 24 | 59 | 47.07% |
| SQ240614C00100000 | 2024-05-13 1:46PM EDT | 100.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 55.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614P00045000 | 2024-05-15 3:36PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 7 | 84.77% |
| SQ240614P00050000 | 2024-05-17 10:31AM EDT | 50.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 10 | 11 | 67.38% |
| SQ240614P00054000 | 2024-05-10 3:39PM EDT | 54.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 4 | 19 | 56.45% |
| SQ240614P00055000 | 2024-05-16 9:40AM EDT | 55.00 | 0.11 | 0.04 | 0.16 | 0.00 | - | 10 | 26 | 55.47% |
| SQ240614P00056000 | 2024-05-16 3:23PM EDT | 56.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 3 | 53 | 51.37% |
| SQ240614P00057000 | 2024-05-16 2:37PM EDT | 57.00 | 0.11 | 0.03 | 0.19 | 0.00 | - | 2 | 7 | 50.20% |
| SQ240614P00058000 | 2024-05-16 2:37PM EDT | 58.00 | 0.12 | 0.07 | 0.21 | 0.00 | - | 2 | 38 | 53.42% |
| SQ240614P00059000 | 2024-05-17 10:41AM EDT | 59.00 | 0.21 | 0.08 | 0.22 | 0.00 | - | 5 | 56 | 50.68% |
| SQ240614P00060000 | 2024-05-17 12:24PM EDT | 60.00 | 0.18 | 0.13 | 0.22 | 0.00 | - | 40 | 140 | 47.36% |
| SQ240614P00061000 | 2024-05-17 10:30AM EDT | 61.00 | 0.30 | 0.11 | 0.25 | 0.00 | - | 1 | 43 | 45.51% |
| SQ240614P00062000 | 2024-05-17 3:29PM EDT | 62.00 | 0.32 | 0.25 | 0.36 | 0.00 | - | 9 | 37 | 46.19% |
| SQ240614P00063000 | 2024-05-20 9:46AM EDT | 63.00 | 0.47 | 0.25 | 0.38 | -0.01 | -2.08% | 2 | 100 | 43.36% |
| SQ240614P00064000 | 2024-05-20 9:46AM EDT | 64.00 | 0.59 | 0.33 | 0.51 | +0.10 | +20.41% | 6 | 234 | 43.46% |
| SQ240614P00065000 | 2024-05-20 9:54AM EDT | 65.00 | 0.57 | 0.52 | 0.60 | -0.15 | -20.83% | 6 | 147 | 41.90% |
| SQ240614P00066000 | 2024-05-17 1:37PM EDT | 66.00 | 0.79 | 0.65 | 0.84 | 0.00 | - | 16 | 70 | 43.07% |
| SQ240614P00067000 | 2024-05-17 3:22PM EDT | 67.00 | 1.03 | 0.86 | 0.93 | 0.00 | - | 19 | 23 | 40.60% |
| SQ240614P00068000 | 2024-05-17 2:15PM EDT | 68.00 | 1.35 | 1.11 | 1.16 | 0.00 | - | 3 | 31 | 40.23% |
| SQ240614P00069000 | 2024-05-20 10:22AM EDT | 69.00 | 1.41 | 1.39 | 1.42 | -0.16 | -10.19% | 8 | 21 | 39.67% |
| SQ240614P00070000 | 2024-05-20 10:22AM EDT | 70.00 | 1.71 | 1.63 | 1.75 | -0.07 | -3.93% | 2 | 30 | 39.50% |
| SQ240614P00071000 | 2024-05-17 11:56AM EDT | 71.00 | 2.03 | 2.02 | 2.10 | 0.00 | - | 1 | 100 | 38.92% |
| SQ240614P00072000 | 2024-05-17 11:12AM EDT | 72.00 | 2.88 | 2.40 | 2.52 | 0.00 | - | 2 | 186 | 38.62% |
| SQ240614P00073000 | 2024-05-17 3:13PM EDT | 73.00 | 3.30 | 2.87 | 3.00 | 0.00 | - | 35 | 88 | 38.43% |
| SQ240614P00074000 | 2024-05-06 2:02PM EDT | 74.00 | 4.75 | 3.35 | 3.55 | 0.00 | - | 5 | 6 | 38.45% |
| SQ240614P00075000 | 2024-05-13 12:51PM EDT | 75.00 | 5.92 | 4.00 | 4.10 | 0.00 | - | 7 | 22 | 37.79% |
| SQ240614P00076000 | 2024-05-03 10:07AM EDT | 76.00 | 6.05 | 4.60 | 4.70 | 0.00 | - | 1 | 1 | 37.09% |
| SQ240614P00077000 | 2024-05-20 9:32AM EDT | 77.00 | 6.20 | 5.20 | 5.45 | -0.20 | -3.13% | 10 | 1 | 37.82% |
| SQ240614P00078000 | 2024-05-17 3:43PM EDT | 78.00 | 6.35 | 6.05 | 6.25 | 0.00 | - | 1 | 2 | 38.72% |
| SQ240614P00079000 | 2024-05-15 2:56PM EDT | 79.00 | 7.75 | 6.70 | 7.00 | 0.00 | - | 1 | 1 | 38.28% |
| SQ240614P00080000 | 2024-05-15 9:39AM EDT | 80.00 | 8.04 | 7.55 | 7.90 | 0.00 | - | 1 | 9 | 39.87% |
| SQ240614P00085000 | 2024-05-10 12:26PM EDT | 85.00 | 13.95 | 11.80 | 12.65 | 0.00 | - | 3 | 15 | 49.07% |
© 2024 Yahoo. All rights reserved.