Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-05-10 12:59PM EDT | 32.50 | 39.00 | 39.75 | 40.45 | 0.00 | - | 1 | 2 | 109.18% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 130.42% |
| SQ240719C00040000 | 2024-05-01 9:34AM EDT | 40.00 | 29.93 | 32.35 | 33.05 | 0.00 | - | 3 | 7 | 88.28% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 29.15 | 29.85 | 0.00 | - | 3 | 3 | 60.74% |
| SQ240719C00045000 | 2024-05-15 2:17PM EDT | 45.00 | 27.26 | 27.45 | 29.05 | 0.00 | - | 3 | 14 | 89.01% |
| SQ240719C00047500 | 2024-05-16 3:39PM EDT | 47.50 | 25.04 | 25.00 | 25.70 | 0.00 | - | 2 | 45 | 70.75% |
| SQ240719C00050000 | 2024-05-15 3:55PM EDT | 50.00 | 22.25 | 22.55 | 23.25 | 0.00 | - | 6 | 100 | 64.99% |
| SQ240719C00055000 | 2024-05-17 2:32PM EDT | 55.00 | 18.10 | 17.80 | 18.50 | +0.40 | +2.26% | 2 | 374 | 56.45% |
| SQ240719C00057500 | 2024-05-13 1:11PM EDT | 57.50 | 13.99 | 15.50 | 16.20 | 0.00 | - | 1 | 159 | 52.88% |
| SQ240719C00060000 | 2024-05-17 2:29PM EDT | 60.00 | 13.65 | 13.55 | 13.95 | +0.42 | +3.17% | 72 | 472 | 51.47% |
| SQ240719C00062500 | 2024-05-10 10:23AM EDT | 62.50 | 11.90 | 11.30 | 11.85 | 0.00 | - | 1 | 850 | 51.10% |
| SQ240719C00065000 | 2024-05-16 3:55PM EDT | 65.00 | 9.01 | 9.35 | 9.90 | -0.39 | -4.15% | 1 | 558 | 48.72% |
| SQ240719C00067500 | 2024-05-17 2:11PM EDT | 67.50 | 8.00 | 7.80 | 8.15 | +0.10 | +1.27% | 9 | 454 | 47.07% |
| SQ240719C00070000 | 2024-05-17 2:21PM EDT | 70.00 | 6.26 | 6.25 | 6.55 | -0.05 | -0.79% | 64 | 4,554 | 45.40% |
| SQ240719C00072500 | 2024-05-17 3:57PM EDT | 72.50 | 4.97 | 5.00 | 5.10 | +0.02 | +0.40% | 303 | 1,292 | 43.56% |
| SQ240719C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 3.86 | 3.85 | 4.00 | -0.03 | -0.77% | 207 | 1,331 | 43.14% |
| SQ240719C00077500 | 2024-05-17 2:16PM EDT | 77.50 | 3.00 | 2.96 | 3.05 | +0.29 | +10.70% | 8 | 1,659 | 42.46% |
| SQ240719C00080000 | 2024-05-17 3:22PM EDT | 80.00 | 2.24 | 2.18 | 2.38 | +0.04 | +1.82% | 239 | 2,382 | 42.80% |
| SQ240719C00082500 | 2024-05-17 3:25PM EDT | 82.50 | 1.78 | 1.64 | 1.75 | +0.15 | +9.20% | 33 | 4,010 | 42.16% |
| SQ240719C00085000 | 2024-05-17 2:04PM EDT | 85.00 | 1.29 | 1.22 | 1.38 | +0.10 | +8.40% | 229 | 3,041 | 42.99% |
| SQ240719C00087500 | 2024-05-17 3:27PM EDT | 87.50 | 1.00 | 0.90 | 1.13 | +0.09 | +9.89% | 8 | 517 | 44.34% |
| SQ240719C00090000 | 2024-05-17 3:40PM EDT | 90.00 | 0.76 | 0.67 | 0.89 | +0.08 | +11.76% | 57 | 2,170 | 45.02% |
| SQ240719C00092500 | 2024-05-17 11:54AM EDT | 92.50 | 0.58 | 0.50 | 0.70 | +0.10 | +20.83% | 1 | 256 | 45.63% |
| SQ240719C00095000 | 2024-05-17 2:03PM EDT | 95.00 | 0.40 | 0.37 | 0.45 | +0.05 | +14.29% | 59 | 2,015 | 44.09% |
| SQ240719C00100000 | 2024-05-17 12:48PM EDT | 100.00 | 0.25 | 0.19 | 0.26 | +0.05 | +25.00% | 458 | 3,878 | 44.87% |
| SQ240719C00105000 | 2024-05-15 3:21PM EDT | 105.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 6 | 3,487 | 46.97% |
| SQ240719C00110000 | 2024-05-17 12:14PM EDT | 110.00 | 0.10 | 0.05 | 0.16 | -0.01 | -9.09% | 11 | 858 | 50.68% |
| SQ240719C00115000 | 2024-05-17 2:18PM EDT | 115.00 | 0.08 | 0.04 | 0.13 | +0.01 | +14.29% | 67 | 290 | 50.20% |
| SQ240719C00120000 | 2024-05-16 12:59PM EDT | 120.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 60 | 309 | 51.56% |
| SQ240719C00125000 | 2024-05-16 1:00PM EDT | 125.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 60 | 855 | 58.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-05-01 1:04PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 85.94% |
| SQ240719P00035000 | 2024-05-08 10:41AM EDT | 35.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 5 | 31 | 80.08% |
| SQ240719P00037500 | 2024-05-15 1:25PM EDT | 37.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 76 | 73.05% |
| SQ240719P00040000 | 2024-05-16 1:01PM EDT | 40.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 60 | 196 | 64.65% |
| SQ240719P00042500 | 2024-05-17 12:30PM EDT | 42.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 60 | 159 | 56.64% |
| SQ240719P00045000 | 2024-05-17 3:05PM EDT | 45.00 | 0.07 | 0.04 | 0.12 | -0.02 | -22.22% | 7 | 355 | 54.10% |
| SQ240719P00047500 | 2024-05-17 12:29PM EDT | 47.50 | 0.09 | 0.09 | 0.15 | -0.08 | -47.06% | 1 | 247 | 51.66% |
| SQ240719P00050000 | 2024-05-17 12:19PM EDT | 50.00 | 0.15 | 0.13 | 0.19 | -0.03 | -16.67% | 25 | 1,436 | 50.00% |
| SQ240719P00055000 | 2024-05-17 2:35PM EDT | 55.00 | 0.35 | 0.27 | 0.48 | -0.04 | -10.26% | 3 | 857 | 47.71% |
| SQ240719P00057500 | 2024-05-17 12:02PM EDT | 57.50 | 0.48 | 0.51 | 0.68 | -0.09 | -15.79% | 1 | 1,716 | 45.70% |
| SQ240719P00060000 | 2024-05-17 3:43PM EDT | 60.00 | 0.73 | 0.77 | 0.81 | -0.15 | -17.05% | 9 | 2,186 | 41.48% |
| SQ240719P00062500 | 2024-05-17 3:06PM EDT | 62.50 | 1.18 | 1.09 | 1.21 | -0.10 | -7.81% | 29 | 655 | 40.45% |
| SQ240719P00065000 | 2024-05-17 3:00PM EDT | 65.00 | 1.73 | 1.62 | 1.77 | -0.24 | -12.18% | 85 | 1,386 | 39.62% |
| SQ240719P00067500 | 2024-05-17 3:43PM EDT | 67.50 | 2.29 | 2.36 | 2.52 | -0.29 | -11.24% | 25 | 1,992 | 38.97% |
| SQ240719P00070000 | 2024-05-17 2:03PM EDT | 70.00 | 3.28 | 3.35 | 3.50 | -0.29 | -8.12% | 153 | 1,516 | 38.56% |
| SQ240719P00072500 | 2024-05-17 1:19PM EDT | 72.50 | 4.20 | 4.50 | 4.65 | -0.60 | -12.50% | 15 | 1,844 | 37.79% |
| SQ240719P00075000 | 2024-05-17 12:28PM EDT | 75.00 | 5.36 | 5.90 | 6.05 | -0.79 | -12.85% | 44 | 1,540 | 37.33% |
| SQ240719P00077500 | 2024-05-17 12:25PM EDT | 77.50 | 6.90 | 7.40 | 7.65 | -1.68 | -19.58% | 1 | 721 | 36.79% |
| SQ240719P00080000 | 2024-05-17 2:23PM EDT | 80.00 | 9.35 | 9.20 | 9.45 | -1.35 | -12.62% | 3 | 586 | 36.34% |
| SQ240719P00082500 | 2024-05-16 2:40PM EDT | 82.50 | 11.59 | 10.95 | 11.65 | 0.00 | - | 10 | 467 | 38.53% |
| SQ240719P00085000 | 2024-05-17 2:29PM EDT | 85.00 | 13.50 | 12.30 | 13.60 | -0.20 | -1.46% | 65 | 704 | 36.50% |
| SQ240719P00087500 | 2024-05-14 3:01PM EDT | 87.50 | 17.14 | 15.25 | 15.80 | 0.00 | - | 9 | 220 | 35.94% |
| SQ240719P00090000 | 2024-05-15 3:16PM EDT | 90.00 | 18.44 | 17.55 | 18.10 | 0.00 | - | 20 | 507 | 35.60% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 19.90 | 20.45 | 0.00 | - | 8 | 39 | 34.82% |
| SQ240719P00095000 | 2024-05-16 10:19AM EDT | 95.00 | 23.50 | 22.45 | 23.20 | 0.00 | - | 10 | 68 | 44.34% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 27.35 | 28.10 | 0.00 | - | 1 | 0 | 47.85% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 32.25 | 33.20 | 0.00 | - | 1 | 0 | 56.01% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.