Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 16.28 | 11.90 | 13.30 | 0.00 | - | - | 3 | 84.18% |
| SQ240705C00055000 | 2024-06-13 3:06PM EDT | 55.00 | 8.22 | 7.60 | 9.15 | 0.00 | - | 5 | 7 | 59.28% |
| SQ240705C00056000 | 2024-05-23 2:00PM EDT | 56.00 | 11.15 | 7.00 | 7.60 | 0.00 | - | - | 18 | 51.42% |
| SQ240705C00057000 | 2024-05-31 12:37PM EDT | 57.00 | 6.91 | 6.25 | 7.10 | 0.00 | - | 30 | 30 | 56.10% |
| SQ240705C00058000 | 2024-06-17 2:18PM EDT | 58.00 | 5.20 | 5.50 | 6.15 | 0.00 | - | 2 | 32 | 53.52% |
| SQ240705C00059000 | 2024-06-03 9:41AM EDT | 59.00 | 6.70 | 4.20 | 5.00 | 0.00 | - | 3 | 3 | 50.88% |
| SQ240705C00060000 | 2024-06-17 12:17PM EDT | 60.00 | 3.14 | 4.00 | 4.45 | 0.00 | - | 4 | 16 | 53.03% |
| SQ240705C00061000 | 2024-06-17 1:17PM EDT | 61.00 | 3.00 | 3.20 | 3.45 | +0.37 | +14.07% | 1 | 35 | 45.46% |
| SQ240705C00062000 | 2024-06-18 9:39AM EDT | 62.00 | 2.49 | 2.80 | 3.15 | -0.06 | -2.35% | 2 | 25 | 50.15% |
| SQ240705C00063000 | 2024-06-17 3:55PM EDT | 63.00 | 2.00 | 2.21 | 2.40 | 0.00 | - | 35 | 69 | 45.51% |
| SQ240705C00064000 | 2024-06-17 3:10PM EDT | 64.00 | 1.52 | 1.76 | 1.88 | 0.00 | - | 96 | 197 | 43.90% |
| SQ240705C00065000 | 2024-06-18 9:41AM EDT | 65.00 | 1.43 | 1.37 | 1.47 | +0.23 | +19.17% | 8 | 267 | 43.12% |
| SQ240705C00066000 | 2024-06-17 3:31PM EDT | 66.00 | 0.94 | 1.09 | 1.19 | 0.00 | - | 23 | 423 | 43.70% |
| SQ240705C00067000 | 2024-06-17 3:56PM EDT | 67.00 | 0.74 | 0.81 | 0.92 | 0.00 | - | 28 | 470 | 43.46% |
| SQ240705C00068000 | 2024-06-17 2:54PM EDT | 68.00 | 0.54 | 0.62 | 0.68 | 0.00 | - | 15 | 107 | 42.73% |
| SQ240705C00069000 | 2024-06-17 2:54PM EDT | 69.00 | 0.42 | 0.47 | 0.54 | 0.00 | - | 7 | 112 | 43.41% |
| SQ240705C00070000 | 2024-06-17 3:31PM EDT | 70.00 | 0.32 | 0.35 | 0.40 | 0.00 | - | 162 | 188 | 43.16% |
| SQ240705C00071000 | 2024-06-17 2:08PM EDT | 71.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 13 | 182 | 43.31% |
| SQ240705C00072000 | 2024-06-17 2:04PM EDT | 72.00 | 0.19 | 0.21 | 0.25 | 0.00 | - | 10 | 116 | 44.63% |
| SQ240705C00073000 | 2024-06-17 3:14PM EDT | 73.00 | 0.16 | 0.17 | 0.21 | 0.00 | - | 25 | 121 | 46.00% |
| SQ240705C00074000 | 2024-06-17 1:59PM EDT | 74.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 40 | 50 | 45.70% |
| SQ240705C00075000 | 2024-06-17 3:41PM EDT | 75.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 110 | 143 | 49.22% |
| SQ240705C00076000 | 2024-06-17 3:49PM EDT | 76.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 14 | 58 | 51.37% |
| SQ240705C00077000 | 2024-06-10 11:30AM EDT | 77.00 | 0.21 | 0.03 | 0.15 | 0.00 | - | 2 | 34 | 54.10% |
| SQ240705C00078000 | 2024-06-17 2:27PM EDT | 78.00 | 0.20 | 0.01 | 0.14 | 0.00 | - | 1 | 34 | 50.20% |
| SQ240705C00079000 | 2024-06-14 10:05AM EDT | 79.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 3 | 20 | 51.95% |
| SQ240705C00080000 | 2024-06-14 10:05AM EDT | 80.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 4 | 111 | 53.13% |
| SQ240705C00085000 | 2024-06-10 11:26AM EDT | 85.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | - | 0 | 64.06% |
| SQ240705C00100000 | 2024-05-31 9:35AM EDT | 100.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 136.33% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705P00045000 | 2024-06-13 11:04AM EDT | 45.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 8 | 17 | 71.48% |
| SQ240705P00050000 | 2024-06-17 11:09AM EDT | 50.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 6 | 45 | 55.08% |
| SQ240705P00051000 | 2024-06-13 10:43AM EDT | 51.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 8 | 48 | 51.56% |
| SQ240705P00052000 | 2024-06-17 12:08PM EDT | 52.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 3 | 22 | 53.13% |
| SQ240705P00053000 | 2024-06-14 10:01AM EDT | 53.00 | 0.21 | 0.07 | 0.18 | 0.00 | - | 8 | 22 | 50.00% |
| SQ240705P00054000 | 2024-06-17 12:11PM EDT | 54.00 | 0.25 | 0.14 | 0.16 | 0.00 | - | 1 | 39 | 44.34% |
| SQ240705P00055000 | 2024-06-17 1:54PM EDT | 55.00 | 0.25 | 0.18 | 0.21 | 0.00 | - | 23 | 2,081 | 42.68% |
| SQ240705P00056000 | 2024-06-17 12:08PM EDT | 56.00 | 0.45 | 0.19 | 0.28 | 0.00 | - | 139 | 455 | 41.21% |
| SQ240705P00057000 | 2024-06-17 2:26PM EDT | 57.00 | 0.43 | 0.33 | 0.37 | 0.00 | - | 21 | 123 | 39.65% |
| SQ240705P00058000 | 2024-06-17 10:48AM EDT | 58.00 | 0.94 | 0.48 | 0.54 | 0.00 | - | 5 | 95 | 39.60% |
| SQ240705P00059000 | 2024-06-17 12:39PM EDT | 59.00 | 1.05 | 0.66 | 0.75 | 0.00 | - | 13 | 64 | 39.16% |
| SQ240705P00060000 | 2024-06-17 2:54PM EDT | 60.00 | 1.12 | 0.90 | 0.95 | 0.00 | - | 16 | 129 | 37.35% |
| SQ240705P00061000 | 2024-06-17 3:15PM EDT | 61.00 | 1.50 | 1.19 | 1.28 | 0.00 | - | 40 | 149 | 37.01% |
| SQ240705P00062000 | 2024-06-17 2:12PM EDT | 62.00 | 1.89 | 1.63 | 1.74 | 0.00 | - | 21 | 84 | 37.74% |
| SQ240705P00063000 | 2024-06-17 1:52PM EDT | 63.00 | 2.49 | 2.02 | 2.13 | 0.00 | - | 202 | 233 | 35.79% |
| SQ240705P00064000 | 2024-06-17 2:26PM EDT | 64.00 | 2.93 | 2.54 | 2.68 | 0.00 | - | 23 | 229 | 35.30% |
| SQ240705P00065000 | 2024-06-17 1:51PM EDT | 65.00 | 3.83 | 3.15 | 3.80 | 0.00 | - | 370 | 358 | 44.26% |
| SQ240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 5.00 | 3.85 | 4.40 | 0.00 | - | 4 | 71 | 42.51% |
| SQ240705P00067000 | 2024-06-17 1:24PM EDT | 67.00 | 5.57 | 4.50 | 5.80 | 0.00 | - | 1 | 11 | 56.20% |
| SQ240705P00068000 | 2024-06-17 1:14PM EDT | 68.00 | 6.71 | 5.40 | 6.00 | 0.00 | - | 4 | 29 | 43.95% |
| SQ240705P00069000 | 2024-06-11 3:11PM EDT | 69.00 | 5.64 | 6.25 | 7.95 | 0.00 | - | 1 | 2 | 50.98% |
| SQ240705P00070000 | 2024-06-17 2:46PM EDT | 70.00 | 7.85 | 7.10 | 7.65 | 0.00 | - | 58 | 38 | 42.58% |
| SQ240705P00071000 | 2024-06-17 1:07PM EDT | 71.00 | 9.58 | 7.95 | 8.60 | 0.00 | - | 3 | 2 | 44.43% |
| SQ240705P00072000 | 2024-06-12 3:52PM EDT | 72.00 | 7.69 | 8.60 | 9.60 | 0.00 | - | 3 | 9 | 47.95% |
| SQ240705P00073000 | 2024-06-07 9:39AM EDT | 73.00 | 8.25 | 9.45 | 10.40 | 0.00 | - | 1 | 51 | 41.50% |
| SQ240705P00077000 | 2024-06-13 3:35PM EDT | 77.00 | 14.53 | 13.00 | 14.60 | 0.00 | - | 1 | 0 | 64.06% |
| SQ240705P00080000 | 2024-06-12 1:53PM EDT | 80.00 | 14.75 | 15.50 | 17.80 | 0.00 | - | 8 | 0 | 81.54% |
© 2024 Yahoo. All rights reserved.