Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712C00045000 | 2024-06-14 10:15AM EDT | 45.00 | 16.86 | 16.20 | 19.15 | 0.00 | - | - | 1 | 125.78% |
| SQ240712C00050000 | 2024-06-04 12:00PM EDT | 50.00 | 14.90 | 10.95 | 13.80 | 0.00 | - | 1 | 1 | 87.11% |
| SQ240712C00055000 | 2024-06-12 3:43PM EDT | 55.00 | 9.85 | 8.00 | 9.40 | 0.00 | - | 1 | 3 | 58.45% |
| SQ240712C00058000 | 2024-06-17 10:56AM EDT | 58.00 | 4.55 | 5.65 | 6.45 | 0.00 | - | 3 | 21 | 57.23% |
| SQ240712C00060000 | 2024-06-17 9:43AM EDT | 60.00 | 3.60 | 4.40 | 5.25 | 0.00 | - | 1 | 13 | 51.25% |
| SQ240712C00061000 | 2024-06-17 12:36PM EDT | 61.00 | 3.05 | 3.50 | 3.75 | 0.00 | - | 3 | 10 | 43.38% |
| SQ240712C00062000 | 2024-06-17 1:54PM EDT | 62.00 | 2.93 | 2.71 | 3.35 | 0.00 | - | 17 | 21 | 45.65% |
| SQ240712C00063000 | 2024-06-17 2:09PM EDT | 63.00 | 2.51 | 2.58 | 2.75 | 0.00 | - | 55 | 307 | 43.95% |
| SQ240712C00064000 | 2024-06-17 3:59PM EDT | 64.00 | 2.10 | 2.11 | 2.20 | 0.00 | - | 108 | 139 | 42.19% |
| SQ240712C00065000 | 2024-06-17 2:32PM EDT | 65.00 | 1.75 | 1.79 | 2.00 | 0.00 | - | 28 | 125 | 45.02% |
| SQ240712C00066000 | 2024-06-17 3:14PM EDT | 66.00 | 1.35 | 1.45 | 1.64 | 0.00 | - | 21 | 153 | 44.61% |
| SQ240712C00067000 | 2024-06-17 12:16PM EDT | 67.00 | 0.90 | 1.15 | 1.30 | 0.00 | - | 106 | 152 | 43.70% |
| SQ240712C00068000 | 2024-06-17 3:49PM EDT | 68.00 | 0.88 | 0.90 | 0.97 | 0.00 | - | 25 | 41 | 42.04% |
| SQ240712C00069000 | 2024-06-17 2:16PM EDT | 69.00 | 0.82 | 0.73 | 0.86 | 0.00 | - | 2 | 9 | 43.85% |
| SQ240712C00070000 | 2024-06-17 2:15PM EDT | 70.00 | 0.57 | 0.49 | 0.62 | 0.00 | - | 170 | 219 | 42.24% |
| SQ240712C00071000 | 2024-06-17 3:51PM EDT | 71.00 | 0.46 | 0.41 | 0.56 | 0.00 | - | 12 | 43 | 44.19% |
| SQ240712C00072000 | 2024-06-17 1:58PM EDT | 72.00 | 0.35 | 0.29 | 0.41 | 0.00 | - | 2 | 56 | 43.21% |
| SQ240712C00073000 | 2024-06-17 9:36AM EDT | 73.00 | 0.28 | 0.26 | 0.33 | 0.00 | - | 13 | 47 | 43.60% |
| SQ240712C00074000 | 2024-06-18 9:41AM EDT | 74.00 | 0.22 | 0.22 | 0.33 | 0.00 | - | 9 | 49 | 46.39% |
| SQ240712C00075000 | 2024-06-17 10:36AM EDT | 75.00 | 0.16 | 0.14 | 0.23 | 0.00 | - | 8 | 102 | 45.12% |
| SQ240712C00076000 | 2024-06-14 1:58PM EDT | 76.00 | 0.16 | 0.09 | 0.20 | 0.00 | - | 4 | 66 | 46.19% |
| SQ240712C00077000 | 2024-06-17 10:35AM EDT | 77.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 8 | 21 | 47.07% |
| SQ240712C00078000 | 2024-06-17 3:42PM EDT | 78.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 10 | 20 | 50.98% |
| SQ240712C00080000 | 2024-06-12 10:20AM EDT | 80.00 | 0.25 | 0.04 | 0.14 | 0.00 | - | 4 | 14 | 51.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712P00050000 | 2024-06-17 11:42AM EDT | 50.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 10 | 30 | 50.49% |
| SQ240712P00051000 | 2024-06-14 9:59AM EDT | 51.00 | 0.19 | 0.09 | 0.22 | 0.00 | - | 16 | 38 | 52.34% |
| SQ240712P00052000 | 2024-06-17 10:36AM EDT | 52.00 | 0.27 | 0.14 | 0.19 | 0.00 | - | 2 | 43 | 46.78% |
| SQ240712P00053000 | 2024-06-17 10:05AM EDT | 53.00 | 0.35 | 0.17 | 0.25 | 0.00 | - | 1 | 40 | 45.80% |
| SQ240712P00054000 | 2024-06-17 10:36AM EDT | 54.00 | 0.44 | 0.19 | 0.30 | 0.00 | - | 3 | 287 | 43.85% |
| SQ240712P00055000 | 2024-06-17 10:04AM EDT | 55.00 | 0.60 | 0.33 | 0.39 | 0.00 | - | 1 | 65 | 42.87% |
| SQ240712P00056000 | 2024-06-17 10:11AM EDT | 56.00 | 0.75 | 0.42 | 0.50 | 0.00 | - | 1 | 20 | 41.75% |
| SQ240712P00057000 | 2024-06-17 9:48AM EDT | 57.00 | 0.88 | 0.49 | 0.65 | 0.00 | - | 3 | 67 | 40.94% |
| SQ240712P00058000 | 2024-06-17 3:17PM EDT | 58.00 | 0.86 | 0.70 | 0.84 | 0.00 | - | 35 | 51 | 40.23% |
| SQ240712P00059000 | 2024-06-17 2:16PM EDT | 59.00 | 1.14 | 0.90 | 1.08 | 0.00 | - | 15 | 31 | 39.65% |
| SQ240712P00060000 | 2024-06-17 2:16PM EDT | 60.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 34 | 205 | 38.72% |
| SQ240712P00061000 | 2024-06-17 11:26AM EDT | 61.00 | 2.42 | 1.53 | 1.70 | 0.00 | - | 21 | 63 | 38.23% |
| SQ240712P00062000 | 2024-06-17 12:32PM EDT | 62.00 | 2.74 | 1.93 | 2.12 | 0.00 | - | 10 | 62 | 37.92% |
| SQ240712P00063000 | 2024-06-17 3:34PM EDT | 63.00 | 2.82 | 2.39 | 2.70 | 0.00 | - | 209 | 254 | 39.06% |
| SQ240712P00064000 | 2024-06-17 3:17PM EDT | 64.00 | 3.40 | 2.96 | 3.10 | 0.00 | - | 20 | 60 | 36.48% |
| SQ240712P00065000 | 2024-06-17 1:51PM EDT | 65.00 | 4.13 | 2.94 | 3.75 | 0.00 | - | 360 | 373 | 36.77% |
| SQ240712P00066000 | 2024-06-17 1:00PM EDT | 66.00 | 5.45 | 3.90 | 4.40 | 0.00 | - | 3 | 25 | 36.06% |
| SQ240712P00067000 | 2024-06-12 12:12PM EDT | 67.00 | 3.75 | 4.70 | 5.10 | 0.00 | - | 1 | 3 | 35.18% |
| SQ240712P00068000 | 2024-06-12 12:25PM EDT | 68.00 | 4.40 | 5.35 | 5.95 | 0.00 | - | 1 | 4 | 36.23% |
| SQ240712P00069000 | 2024-06-14 9:52AM EDT | 69.00 | 7.70 | 6.10 | 6.75 | 0.00 | - | 1 | 6 | 35.40% |
| SQ240712P00070000 | 2024-06-17 12:29PM EDT | 70.00 | 8.75 | 6.55 | 8.40 | 0.00 | - | 50 | 77 | 53.17% |
| SQ240712P00072000 | 2024-06-14 11:39AM EDT | 72.00 | 9.85 | 7.90 | 9.55 | 0.00 | - | - | 3 | 39.01% |
| SQ240712P00074000 | 2024-06-14 3:47PM EDT | 74.00 | 12.10 | 10.30 | 12.45 | 0.00 | - | 2 | 3 | 68.60% |
| SQ240712P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 14.96 | 13.10 | 14.25 | 0.00 | - | - | - | 0.00% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 17.54 | 15.55 | 18.70 | 0.00 | - | 18 | 0 | 92.97% |
| SQ240712P00085000 | 2024-06-12 9:45AM EDT | 85.00 | 18.45 | 20.95 | 22.60 | 0.00 | - | - | 5 | 72.95% |
© 2024 Yahoo. All rights reserved.