Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726C00045000 | 2024-06-13 3:04PM EDT | 45.00 | 18.10 | 16.20 | 18.85 | 0.00 | - | 6 | 7 | 90.43% |
| SQ240726C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 9.75 | 9.15 | 11.00 | 0.00 | - | 1 | 2 | 59.18% |
| SQ240726C00058000 | 2024-06-17 9:43AM EDT | 58.00 | 5.60 | 6.00 | 6.55 | 0.00 | - | 1 | 11 | 46.09% |
| SQ240726C00059000 | 2024-06-17 11:03AM EDT | 59.00 | 4.70 | 4.45 | 6.25 | 0.00 | - | 1 | 12 | 50.98% |
| SQ240726C00060000 | 2024-06-17 2:15PM EDT | 60.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 9 | 17 | 41.07% |
| SQ240726C00061000 | 2024-06-13 3:55PM EDT | 61.00 | 4.30 | 4.10 | 4.90 | 0.00 | - | 3 | 2 | 48.49% |
| SQ240726C00062000 | 2024-06-17 2:11PM EDT | 62.00 | 3.82 | 3.35 | 3.85 | 0.00 | - | 27 | 42 | 41.97% |
| SQ240726C00063000 | 2024-06-17 3:31PM EDT | 63.00 | 3.30 | 2.98 | 3.70 | 0.00 | - | 20 | 58 | 46.09% |
| SQ240726C00064000 | 2024-06-17 2:52PM EDT | 64.00 | 2.80 | 2.05 | 2.88 | 0.00 | - | 17 | 49 | 41.48% |
| SQ240726C00065000 | 2024-06-17 3:43PM EDT | 65.00 | 2.45 | 2.32 | 2.73 | 0.00 | - | 18 | 58 | 44.56% |
| SQ240726C00066000 | 2024-06-17 11:07AM EDT | 66.00 | 1.68 | 1.88 | 2.20 | 0.00 | - | 23 | 65 | 42.41% |
| SQ240726C00067000 | 2024-06-17 2:24PM EDT | 67.00 | 1.75 | 0.81 | 1.87 | 0.00 | - | 7 | 28 | 42.24% |
| SQ240726C00068000 | 2024-06-17 3:48PM EDT | 68.00 | 1.53 | 1.29 | 1.52 | 0.00 | - | 121 | 146 | 41.24% |
| SQ240726C00069000 | 2024-06-17 3:59PM EDT | 69.00 | 1.29 | 1.12 | 1.55 | 0.00 | - | 19 | 25 | 45.17% |
| SQ240726C00070000 | 2024-06-17 2:29PM EDT | 70.00 | 1.06 | 0.84 | 1.31 | 0.00 | - | 12 | 147 | 44.92% |
| SQ240726C00071000 | 2024-06-17 3:35PM EDT | 71.00 | 0.91 | 0.81 | 1.53 | 0.00 | - | 6 | 228 | 51.42% |
| SQ240726C00072000 | 2024-06-17 3:59PM EDT | 72.00 | 0.78 | 0.66 | 1.00 | 0.00 | - | 17 | 28 | 45.90% |
| SQ240726C00073000 | 2024-06-17 3:20PM EDT | 73.00 | 0.64 | 0.55 | 1.24 | 0.00 | - | 9 | 19 | 52.78% |
| SQ240726C00074000 | 2024-06-17 2:51PM EDT | 74.00 | 0.54 | 0.44 | 1.08 | 0.00 | - | 1 | 44 | 52.78% |
| SQ240726C00075000 | 2024-06-17 3:59PM EDT | 75.00 | 0.48 | 0.37 | 0.98 | 0.00 | - | 13 | 150 | 53.56% |
| SQ240726C00076000 | 2024-06-17 10:37AM EDT | 76.00 | 0.34 | 0.26 | 0.91 | 0.00 | - | 6 | 25 | 54.74% |
| SQ240726C00077000 | 2024-06-17 2:01PM EDT | 77.00 | 0.31 | 0.15 | 0.58 | 0.00 | - | 2 | 28 | 49.95% |
| SQ240726C00080000 | 2024-06-17 1:59PM EDT | 80.00 | 0.19 | 0.17 | 0.62 | 0.00 | - | 14 | 19 | 51.17% |
| SQ240726C00085000 | 2024-06-12 2:36PM EDT | 85.00 | 0.18 | 0.03 | 0.50 | 0.00 | - | - | 66 | 55.57% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726P00045000 | 2024-06-18 9:32AM EDT | 45.00 | 0.10 | 0.03 | 0.50 | +0.01 | +11.11% | 1 | 22 | 64.26% |
| SQ240726P00050000 | 2024-06-17 12:22PM EDT | 50.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 5 | 130 | 50.49% |
| SQ240726P00051000 | 2024-06-17 9:53AM EDT | 51.00 | 0.38 | 0.33 | 0.35 | 0.00 | - | 3 | 11 | 47.07% |
| SQ240726P00052000 | 2024-06-14 12:30PM EDT | 52.00 | 0.47 | 0.05 | 1.13 | 0.00 | - | - | 9 | 50.54% |
| SQ240726P00053000 | 2024-06-17 2:06PM EDT | 53.00 | 0.50 | 0.46 | 1.03 | 0.00 | - | 20 | 44 | 50.49% |
| SQ240726P00054000 | 2024-06-17 3:48PM EDT | 54.00 | 0.60 | 0.54 | 1.29 | 0.00 | - | 24 | 46 | 50.15% |
| SQ240726P00055000 | 2024-06-17 3:59PM EDT | 55.00 | 0.70 | 0.75 | 1.43 | 0.00 | - | 51 | 65 | 55.44% |
| SQ240726P00056000 | 2024-06-14 2:01PM EDT | 56.00 | 1.15 | 0.90 | 1.63 | 0.00 | - | 3 | 16 | 54.22% |
| SQ240726P00058000 | 2024-06-17 1:56PM EDT | 58.00 | 1.45 | 1.38 | 1.54 | 0.00 | - | 11 | 63 | 43.60% |
| SQ240726P00059000 | 2024-06-17 1:07PM EDT | 59.00 | 2.04 | 1.43 | 1.91 | 0.00 | - | 4 | 7 | 44.12% |
| SQ240726P00060000 | 2024-06-17 1:37PM EDT | 60.00 | 2.32 | 2.08 | 2.31 | 0.00 | - | 6 | 39 | 44.39% |
| SQ240726P00061000 | 2024-06-17 12:22PM EDT | 61.00 | 2.97 | 1.89 | 2.79 | 0.00 | - | 2 | 28 | 45.07% |
| SQ240726P00062000 | 2024-06-17 3:56PM EDT | 62.00 | 2.96 | 2.56 | 3.65 | 0.00 | - | 7 | 17 | 49.90% |
| SQ240726P00063000 | 2024-06-17 11:40AM EDT | 63.00 | 4.03 | 3.10 | 3.55 | 0.00 | - | 11 | 34 | 42.31% |
| SQ240726P00064000 | 2024-06-17 3:28PM EDT | 64.00 | 4.00 | 3.75 | 4.20 | 0.00 | - | 3 | 29 | 43.46% |
| SQ240726P00065000 | 2024-06-14 3:23PM EDT | 65.00 | 4.90 | 4.20 | 5.35 | 0.00 | - | 4 | 10 | 50.22% |
| SQ240726P00066000 | 2024-06-14 9:32AM EDT | 66.00 | 6.20 | 5.25 | 5.45 | 0.00 | - | 5 | 17 | 43.56% |
| SQ240726P00067000 | 2024-06-17 1:24PM EDT | 67.00 | 6.32 | 5.75 | 6.25 | 0.00 | - | 1 | 12 | 45.12% |
| SQ240726P00069000 | 2024-06-11 1:13PM EDT | 69.00 | 6.96 | 7.35 | 8.55 | 0.00 | - | - | 1 | 56.69% |
| SQ240726P00070000 | 2024-06-13 2:26PM EDT | 70.00 | 8.05 | 6.80 | 8.55 | 0.00 | - | 2 | 11 | 46.14% |
| SQ240726P00071000 | 2024-06-07 1:08PM EDT | 71.00 | 6.86 | 8.95 | 9.40 | 0.00 | - | 10 | 10 | 46.97% |
| SQ240726P00072000 | 2024-06-13 2:56PM EDT | 72.00 | 9.65 | 9.50 | 10.50 | 0.00 | - | 13 | 13 | 51.54% |
| SQ240726P00075000 | 2024-06-13 3:39PM EDT | 75.00 | 12.64 | 12.20 | 13.15 | 0.00 | - | 2 | 2 | 53.76% |
| SQ240726P00076000 | 2024-06-14 3:31PM EDT | 76.00 | 14.37 | 13.20 | 14.45 | 0.00 | - | - | 2 | 61.72% |
| SQ240726P00080000 | 2024-06-14 12:27PM EDT | 80.00 | 18.01 | 15.75 | 19.05 | 0.00 | - | 28 | 32 | 81.93% |
© 2024 Yahoo. All rights reserved.