Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628C00045000 | 2024-06-03 1:38PM EDT | 45.00 | 19.54 | 17.20 | 18.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240628C00050000 | 2024-06-12 3:39PM EDT | 50.00 | 14.75 | 12.35 | 13.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240628C00055000 | 2024-06-14 10:50AM EDT | 55.00 | 7.45 | 7.35 | 7.95 | 0.00 | - | 1 | 13 | 0.00% |
| SQ240628C00056000 | 2024-06-17 11:49AM EDT | 56.00 | 5.67 | 6.65 | 7.00 | 0.00 | - | 3 | 3 | 0.00% |
| SQ240628C00057000 | 2024-06-14 3:07PM EDT | 57.00 | 5.52 | 5.55 | 6.35 | 0.00 | - | 2 | 6 | 50.98% |
| SQ240628C00058000 | 2024-06-13 12:16PM EDT | 58.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 2 | 2 | 31.25% |
| SQ240628C00059000 | 2024-06-17 1:58PM EDT | 59.00 | 4.05 | 4.10 | 4.50 | 0.00 | - | 3 | 16 | 43.56% |
| SQ240628C00060000 | 2024-06-17 2:00PM EDT | 60.00 | 3.30 | 3.30 | 3.40 | 0.00 | - | 145 | 95 | 33.20% |
| SQ240628C00061000 | 2024-06-18 9:35AM EDT | 61.00 | 2.30 | 2.64 | 2.81 | -0.35 | -13.21% | 10 | 211 | 37.50% |
| SQ240628C00062000 | 2024-06-18 9:39AM EDT | 62.00 | 2.10 | 2.05 | 2.09 | +0.04 | +1.94% | 11 | 235 | 35.40% |
| SQ240628C00063000 | 2024-06-18 9:46AM EDT | 63.00 | 1.60 | 1.55 | 1.67 | +0.04 | +2.56% | 78 | 826 | 38.18% |
| SQ240628C00064000 | 2024-06-18 9:46AM EDT | 64.00 | 1.20 | 1.17 | 1.22 | +0.03 | +2.56% | 53 | 454 | 37.94% |
| SQ240628C00065000 | 2024-06-18 9:47AM EDT | 65.00 | 0.88 | 0.84 | 0.89 | -0.01 | -1.10% | 36 | 691 | 38.43% |
| SQ240628C00066000 | 2024-06-18 9:47AM EDT | 66.00 | 0.65 | 0.60 | 0.65 | +0.02 | +2.74% | 8 | 839 | 39.26% |
| SQ240628C00067000 | 2024-06-18 9:42AM EDT | 67.00 | 0.54 | 0.45 | 0.49 | +0.06 | +12.50% | 10 | 856 | 40.77% |
| SQ240628C00068000 | 2024-06-18 9:43AM EDT | 68.00 | 0.42 | 0.33 | 0.36 | +0.09 | +27.27% | 8 | 677 | 41.80% |
| SQ240628C00069000 | 2024-06-18 9:41AM EDT | 69.00 | 0.29 | 0.23 | 0.25 | +0.05 | +20.83% | 22 | 146 | 42.19% |
| SQ240628C00070000 | 2024-06-18 9:41AM EDT | 70.00 | 0.20 | 0.16 | 0.19 | +0.02 | +11.11% | 3 | 1,056 | 43.65% |
| SQ240628C00071000 | 2024-06-17 2:56PM EDT | 71.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 46 | 407 | 44.73% |
| SQ240628C00072000 | 2024-06-17 2:33PM EDT | 72.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 27 | 375 | 45.51% |
| SQ240628C00073000 | 2024-06-17 2:29PM EDT | 73.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 194 | 292 | 48.24% |
| SQ240628C00074000 | 2024-06-18 9:32AM EDT | 74.00 | 0.08 | 0.02 | 0.06 | +0.01 | +14.29% | 1 | 453 | 48.24% |
| SQ240628C00075000 | 2024-06-17 2:48PM EDT | 75.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 52 | 237 | 52.15% |
| SQ240628C00076000 | 2024-06-18 9:37AM EDT | 76.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 52 | 52.34% |
| SQ240628C00077000 | 2024-06-14 1:18PM EDT | 77.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 77 | 184 | 54.30% |
| SQ240628C00078000 | 2024-06-17 11:07AM EDT | 78.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 92 | 57.42% |
| SQ240628C00079000 | 2024-06-13 12:32PM EDT | 79.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 23 | 111 | 60.16% |
| SQ240628C00080000 | 2024-06-14 2:54PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 7 | 161 | 61.72% |
| SQ240628C00081000 | 2024-06-17 2:58PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 379 | 57.81% |
| SQ240628C00082000 | 2024-06-13 9:47AM EDT | 82.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 45 | 62.50% |
| SQ240628C00083000 | 2024-06-18 9:41AM EDT | 83.00 | 0.12 | 0.01 | 0.03 | +0.07 | +140.00% | 5 | 47 | 64.84% |
| SQ240628C00085000 | 2024-06-18 9:37AM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 314 | 70.31% |
| SQ240628C00090000 | 2024-06-18 9:41AM EDT | 90.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 15 | 106 | 81.25% |
| SQ240628C00095000 | 2024-06-17 10:54AM EDT | 95.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 3 | 18 | 131.84% |
| SQ240628C00100000 | 2024-06-13 3:02PM EDT | 100.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 5 | 5 | 144.53% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00045000 | 2024-06-17 10:41AM EDT | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 25 | 80.47% |
| SQ240628P00050000 | 2024-06-18 9:46AM EDT | 50.00 | 0.05 | 0.04 | 0.09 | +0.03 | +300.00% | 2 | 240 | 68.36% |
| SQ240628P00053000 | 2024-06-18 9:37AM EDT | 53.00 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 3 | 116 | 55.47% |
| SQ240628P00054000 | 2024-06-17 10:01AM EDT | 54.00 | 0.15 | 0.06 | 0.14 | 0.00 | - | 6 | 31 | 52.54% |
| SQ240628P00055000 | 2024-06-18 9:33AM EDT | 55.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 304 | 50.20% |
| SQ240628P00056000 | 2024-06-17 3:57PM EDT | 56.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 60 | 75 | 46.97% |
| SQ240628P00057000 | 2024-06-18 9:37AM EDT | 57.00 | 0.28 | 0.19 | 0.23 | +0.02 | +7.69% | 2 | 239 | 45.51% |
| SQ240628P00058000 | 2024-06-17 2:33PM EDT | 58.00 | 0.36 | 0.28 | 0.32 | 0.00 | - | 50 | 270 | 43.75% |
| SQ240628P00059000 | 2024-06-18 9:41AM EDT | 59.00 | 0.42 | 0.45 | 0.48 | -0.12 | -22.22% | 3 | 515 | 43.26% |
| SQ240628P00060000 | 2024-06-18 9:32AM EDT | 60.00 | 0.80 | 0.67 | 0.70 | 0.00 | - | 1 | 927 | 42.82% |
| SQ240628P00061000 | 2024-06-18 9:49AM EDT | 61.00 | 1.00 | 0.97 | 1.01 | -0.11 | -9.02% | 1 | 140 | 42.92% |
| SQ240628P00062000 | 2024-06-17 3:24PM EDT | 62.00 | 1.47 | 1.37 | 1.43 | 0.00 | - | 195 | 325 | 43.73% |
| SQ240628P00063000 | 2024-06-17 2:44PM EDT | 63.00 | 2.02 | 1.88 | 2.01 | 0.00 | - | 106 | 385 | 46.19% |
| SQ240628P00064000 | 2024-06-17 3:52PM EDT | 64.00 | 2.65 | 2.26 | 2.65 | 0.00 | - | 59 | 326 | 48.19% |
| SQ240628P00065000 | 2024-06-18 9:43AM EDT | 65.00 | 2.96 | 3.05 | 3.30 | -0.39 | -11.64% | 1 | 265 | 48.78% |
| SQ240628P00066000 | 2024-06-17 2:28PM EDT | 66.00 | 4.03 | 3.75 | 4.05 | 0.00 | - | 8 | 135 | 50.29% |
| SQ240628P00067000 | 2024-06-17 11:11AM EDT | 67.00 | 6.10 | 4.65 | 4.95 | 0.00 | - | 8 | 110 | 50.44% |
| SQ240628P00068000 | 2024-06-18 9:35AM EDT | 68.00 | 6.15 | 4.55 | 7.00 | -1.27 | -17.12% | 2 | 62 | 55.96% |
| SQ240628P00069000 | 2024-06-14 10:17AM EDT | 69.00 | 7.33 | 5.95 | 6.70 | 0.00 | - | 2 | 30 | 59.52% |
| SQ240628P00070000 | 2024-06-17 2:05PM EDT | 70.00 | 7.65 | 7.15 | 7.65 | 0.00 | - | 24 | 152 | 54.10% |
| SQ240628P00071000 | 2024-06-14 10:07AM EDT | 71.00 | 9.68 | 8.25 | 9.65 | 0.00 | - | 1 | 8 | 78.66% |
| SQ240628P00072000 | 2024-06-14 2:01PM EDT | 72.00 | 10.26 | 9.25 | 10.95 | 0.00 | - | 3 | 39 | 88.82% |
| SQ240628P00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.57 | 10.00 | 10.65 | 0.00 | - | 6 | 53 | 64.55% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 10.05 | 12.65 | 0.00 | - | 1 | 0 | 70.02% |
| SQ240628P00075000 | 2024-06-07 10:35AM EDT | 75.00 | 9.78 | 12.15 | 13.55 | 0.00 | - | 1 | 3 | 95.51% |
| SQ240628P00076000 | 2024-05-28 10:15AM EDT | 76.00 | 10.97 | 13.10 | 13.55 | 0.00 | - | 1 | 0 | 76.95% |
| SQ240628P00077000 | 2024-05-20 11:54AM EDT | 77.00 | 6.03 | 14.20 | 15.80 | 0.00 | - | - | 0 | 110.25% |
| SQ240628P00078000 | 2024-05-29 11:32AM EDT | 78.00 | 12.93 | 15.25 | 15.60 | 0.00 | - | 5 | 0 | 90.14% |
| SQ240628P00079000 | 2024-06-13 2:37PM EDT | 79.00 | 16.05 | 16.10 | 16.60 | 0.00 | - | 100 | 0 | 89.84% |
| SQ240628P00080000 | 2024-06-10 9:49AM EDT | 80.00 | 16.35 | 16.70 | 17.55 | 0.00 | - | 1 | 0 | 76.56% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 21.95 | 22.55 | 0.00 | - | 20 | 0 | 103.52% |
© 2024 Yahoo. All rights reserved.