Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2024-05-03 1:22PM EDT | 20.00 | 50.35 | 52.00 | 52.70 | 0.00 | - | 1 | 7 | 184.38% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 574.61% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 654.88% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 365.67% |
| SQ240621C00030000 | 2024-04-29 3:57PM EDT | 30.00 | 45.46 | 42.10 | 42.80 | 0.00 | - | 1 | 627 | 144.34% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 400.49% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 34.30 | 35.20 | 0.00 | - | 1 | 106 | 0.00% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 362.26% |
| SQ240621C00040000 | 2024-05-16 3:12PM EDT | 40.00 | 31.90 | 32.15 | 32.85 | 0.00 | - | 1 | 386 | 105.27% |
| SQ240621C00042500 | 2024-03-04 11:39AM EDT | 42.50 | 36.39 | 36.85 | 38.60 | 0.00 | - | 2 | 244 | 287.94% |
| SQ240621C00045000 | 2024-05-07 1:49PM EDT | 45.00 | 27.15 | 27.10 | 27.90 | 0.00 | - | 1 | 1,071 | 86.82% |
| SQ240621C00047500 | 2024-05-16 3:39PM EDT | 47.50 | 24.72 | 24.65 | 26.50 | 0.00 | - | 6 | 981 | 102.93% |
| SQ240621C00050000 | 2024-05-17 3:55PM EDT | 50.00 | 23.05 | 22.15 | 23.00 | +0.70 | +3.13% | 5 | 1,693 | 74.02% |
| SQ240621C00052500 | 2024-05-16 2:45PM EDT | 52.50 | 19.93 | 19.70 | 20.50 | 0.00 | - | 4 | 725 | 66.99% |
| SQ240621C00055000 | 2024-05-16 3:13PM EDT | 55.00 | 17.46 | 17.30 | 18.10 | 0.00 | - | 14 | 1,253 | 62.60% |
| SQ240621C00057500 | 2024-05-15 12:50PM EDT | 57.50 | 15.00 | 14.85 | 15.50 | 0.00 | - | 1 | 895 | 53.71% |
| SQ240621C00060000 | 2024-05-17 3:47PM EDT | 60.00 | 13.22 | 12.60 | 13.15 | +0.55 | +4.34% | 3 | 1,019 | 51.12% |
| SQ240621C00062500 | 2024-05-17 2:58PM EDT | 62.50 | 10.80 | 10.45 | 11.00 | -0.25 | -2.26% | 1 | 2,292 | 54.79% |
| SQ240621C00065000 | 2024-05-17 1:39PM EDT | 65.00 | 9.04 | 8.40 | 8.75 | +1.04 | +13.00% | 19 | 1,920 | 49.02% |
| SQ240621C00067500 | 2024-05-17 3:53PM EDT | 67.50 | 6.75 | 6.50 | 6.80 | +0.21 | +3.21% | 11 | 1,869 | 46.09% |
| SQ240621C00070000 | 2024-05-17 3:57PM EDT | 70.00 | 4.90 | 4.90 | 5.05 | +0.15 | +3.16% | 268 | 5,263 | 43.43% |
| SQ240621C00072500 | 2024-05-17 3:54PM EDT | 72.50 | 3.70 | 3.55 | 3.65 | +0.15 | +4.23% | 675 | 4,457 | 42.18% |
| SQ240621C00075000 | 2024-05-17 3:57PM EDT | 75.00 | 2.52 | 2.53 | 2.59 | +0.03 | +1.20% | 758 | 8,689 | 41.85% |
| SQ240621C00077500 | 2024-05-17 3:55PM EDT | 77.50 | 1.77 | 1.72 | 1.80 | +0.04 | +2.31% | 127 | 1,877 | 41.87% |
| SQ240621C00080000 | 2024-05-17 3:58PM EDT | 80.00 | 1.19 | 1.16 | 1.27 | +0.04 | +3.48% | 736 | 6,656 | 42.65% |
| SQ240621C00082500 | 2024-05-17 3:42PM EDT | 82.50 | 0.85 | 0.75 | 0.89 | +0.04 | +4.94% | 396 | 3,013 | 43.46% |
| SQ240621C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.57 | 0.45 | 0.59 | +0.01 | +1.79% | 232 | 6,524 | 43.60% |
| SQ240621C00087500 | 2024-05-17 3:42PM EDT | 87.50 | 0.42 | 0.28 | 0.44 | +0.05 | +13.51% | 32 | 2,518 | 45.26% |
| SQ240621C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 0.31 | 0.28 | 0.33 | +0.03 | +10.71% | 108 | 6,598 | 46.78% |
| SQ240621C00092500 | 2024-05-17 12:13PM EDT | 92.50 | 0.23 | 0.20 | 0.24 | +0.03 | +15.00% | 4 | 1,379 | 47.85% |
| SQ240621C00095000 | 2024-05-17 10:24AM EDT | 95.00 | 0.14 | 0.11 | 0.21 | -0.01 | -6.67% | 26 | 2,713 | 50.49% |
| SQ240621C00097500 | 2024-05-14 9:36AM EDT | 97.50 | 0.11 | 0.08 | 0.17 | 0.00 | - | 1 | 1,467 | 52.25% |
| SQ240621C00100000 | 2024-05-17 12:21PM EDT | 100.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 90 | 9,321 | 50.78% |
| SQ240621C00105000 | 2024-05-16 2:28PM EDT | 105.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 2,232 | 54.69% |
| SQ240621C00110000 | 2024-05-14 3:21PM EDT | 110.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 7 | 2,604 | 56.25% |
| SQ240621C00115000 | 2024-05-13 3:59PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 14 | 1,440 | 57.81% |
| SQ240621C00120000 | 2024-05-17 1:42PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 46 | 1,338 | 60.94% |
| SQ240621C00125000 | 2024-05-16 2:54PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 31 | 910 | 65.63% |
| SQ240621C00130000 | 2024-05-17 3:01PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 6,275 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 171.09% |
| SQ240621P00022500 | 2024-04-26 9:51AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 392 | 156.25% |
| SQ240621P00025000 | 2024-05-14 2:51PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 375 | 112.50% |
| SQ240621P00027500 | 2024-05-02 9:48AM EDT | 27.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 4,033 | 117.19% |
| SQ240621P00030000 | 2024-05-06 3:50PM EDT | 30.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 21 | 2,658 | 116.41% |
| SQ240621P00032500 | 2024-05-13 11:15AM EDT | 32.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 4,528 | 109.38% |
| SQ240621P00035000 | 2024-05-16 10:35AM EDT | 35.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 5,214 | 93.75% |
| SQ240621P00037500 | 2024-05-13 11:16AM EDT | 37.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 60 | 1,700 | 89.84% |
| SQ240621P00040000 | 2024-05-13 1:07PM EDT | 40.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 1,453 | 82.03% |
| SQ240621P00042500 | 2024-05-16 11:20AM EDT | 42.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 4,102 | 76.17% |
| SQ240621P00045000 | 2024-05-17 12:55PM EDT | 45.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 6 | 5,334 | 70.31% |
| SQ240621P00047500 | 2024-05-14 3:57PM EDT | 47.50 | 0.04 | 0.03 | 0.09 | 0.00 | - | 2 | 2,359 | 62.50% |
| SQ240621P00050000 | 2024-05-17 3:41PM EDT | 50.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 81 | 8,430 | 56.84% |
| SQ240621P00052500 | 2024-05-17 1:41PM EDT | 52.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 11 | 6,232 | 51.17% |
| SQ240621P00055000 | 2024-05-17 3:39PM EDT | 55.00 | 0.13 | 0.12 | 0.17 | -0.03 | -18.75% | 54 | 6,470 | 50.98% |
| SQ240621P00057500 | 2024-05-17 12:59PM EDT | 57.50 | 0.20 | 0.15 | 0.24 | -0.03 | -13.04% | 9 | 2,645 | 47.27% |
| SQ240621P00060000 | 2024-05-17 1:20PM EDT | 60.00 | 0.30 | 0.29 | 0.32 | -0.10 | -25.00% | 50 | 8,901 | 42.87% |
| SQ240621P00062500 | 2024-05-17 3:55PM EDT | 62.50 | 0.52 | 0.45 | 0.54 | -0.10 | -16.13% | 79 | 2,591 | 41.07% |
| SQ240621P00065000 | 2024-05-17 3:54PM EDT | 65.00 | 0.88 | 0.80 | 0.91 | -0.17 | -16.19% | 144 | 11,783 | 39.75% |
| SQ240621P00067500 | 2024-05-17 3:43PM EDT | 67.50 | 1.34 | 1.38 | 1.52 | -0.26 | -16.25% | 80 | 2,573 | 39.21% |
| SQ240621P00070000 | 2024-05-17 3:59PM EDT | 70.00 | 2.33 | 2.28 | 2.33 | -0.16 | -6.43% | 441 | 7,210 | 38.04% |
| SQ240621P00072500 | 2024-05-17 3:57PM EDT | 72.50 | 3.46 | 3.35 | 3.50 | -0.29 | -7.73% | 284 | 6,691 | 37.82% |
| SQ240621P00075000 | 2024-05-17 3:55PM EDT | 75.00 | 4.83 | 4.85 | 4.95 | -0.22 | -4.36% | 154 | 3,444 | 37.48% |
| SQ240621P00077500 | 2024-05-17 2:51PM EDT | 77.50 | 6.70 | 6.55 | 6.70 | -0.55 | -7.59% | 76 | 6,583 | 37.55% |
| SQ240621P00080000 | 2024-05-17 3:51PM EDT | 80.00 | 8.41 | 8.25 | 8.75 | -0.79 | -8.59% | 111 | 2,607 | 38.82% |
| SQ240621P00082500 | 2024-05-17 10:31AM EDT | 82.50 | 10.70 | 9.55 | 10.90 | -0.97 | -8.31% | 15 | 1,003 | 39.36% |
| SQ240621P00085000 | 2024-05-14 12:10PM EDT | 85.00 | 14.11 | 11.80 | 13.20 | 0.00 | - | 7 | 1,297 | 40.72% |
| SQ240621P00087500 | 2024-05-17 10:30AM EDT | 87.50 | 15.25 | 15.10 | 15.60 | -0.50 | -3.17% | 2 | 395 | 43.12% |
| SQ240621P00090000 | 2024-05-13 10:21AM EDT | 90.00 | 19.00 | 17.35 | 18.25 | 0.00 | - | 14 | 214 | 51.90% |
| SQ240621P00092500 | 2024-05-13 11:50AM EDT | 92.50 | 21.65 | 19.80 | 20.50 | 0.00 | - | 1 | 0 | 48.63% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 22.40 | 23.15 | 0.00 | - | 1 | 0 | 57.96% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 25.60 | 26.45 | 0.00 | - | 7 | 0 | 72.31% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 28.35 | 29.20 | 0.00 | - | 10 | 0 | 82.32% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-05-03 11:15AM EDT | 115.00 | 43.50 | 42.40 | 43.20 | 0.00 | - | 1 | 0 | 64.45% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 358.28% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 365.75% |
© 2024 Yahoo. All rights reserved.