Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802C00045000 | 2024-06-17 1:40PM EDT | 45.00 | 17.40 | 16.35 | 20.00 | 0.00 | - | 1 | 8 | 59.77% |
| SQ240802C00050000 | 2024-06-17 11:26AM EDT | 50.00 | 11.78 | 12.85 | 15.80 | 0.00 | - | 40 | 41 | 74.80% |
| SQ240802C00052000 | 2024-06-21 10:54AM EDT | 52.00 | 11.56 | 11.45 | 13.50 | +11.56 | - | 3 | 0 | 68.95% |
| SQ240802C00053000 | 2024-06-20 2:37PM EDT | 53.00 | 11.30 | 10.35 | 12.55 | +11.30 | - | - | 2 | 64.06% |
| SQ240802C00054000 | 2024-06-20 2:51PM EDT | 54.00 | 10.55 | 9.30 | 10.80 | +10.55 | - | - | 3 | 52.49% |
| SQ240802C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 8.60 | 8.40 | 11.50 | +8.60 | - | 1 | 0 | 63.40% |
| SQ240802C00058000 | 2024-06-17 12:17PM EDT | 58.00 | 6.77 | 7.20 | 8.20 | +6.77 | - | - | 5 | 59.62% |
| SQ240802C00060000 | 2024-06-17 1:45PM EDT | 60.00 | 5.75 | 6.10 | 6.65 | 0.00 | - | 4 | 2 | 57.79% |
| SQ240802C00061000 | 2024-06-21 2:20PM EDT | 61.00 | 5.20 | 5.50 | 5.65 | +5.20 | - | 2 | 10 | 54.64% |
| SQ240802C00062000 | 2024-06-21 2:12PM EDT | 62.00 | 4.70 | 4.20 | 6.35 | 0.00 | - | 7 | 21 | 57.23% |
| SQ240802C00063000 | 2024-06-21 12:13PM EDT | 63.00 | 4.17 | 3.70 | 4.65 | -0.08 | -1.88% | 1 | 5 | 55.47% |
| SQ240802C00064000 | 2024-06-21 12:00PM EDT | 64.00 | 3.70 | 4.00 | 4.85 | -0.50 | -11.90% | 3 | 23 | 58.08% |
| SQ240802C00065000 | 2024-06-21 2:15PM EDT | 65.00 | 3.35 | 3.30 | 4.00 | -0.50 | -12.99% | 19 | 11 | 53.76% |
| SQ240802C00066000 | 2024-06-21 3:34PM EDT | 66.00 | 3.25 | 2.64 | 3.30 | +0.15 | +4.84% | 1 | 10 | 50.12% |
| SQ240802C00067000 | 2024-06-21 2:03PM EDT | 67.00 | 2.65 | 2.68 | 5.00 | -0.40 | -13.11% | 1 | 8 | 64.89% |
| SQ240802C00068000 | 2024-06-21 2:44PM EDT | 68.00 | 2.40 | 2.16 | 2.97 | -0.38 | -13.67% | 8 | 42 | 53.25% |
| SQ240802C00069000 | 2024-06-21 10:47AM EDT | 69.00 | 2.13 | 1.80 | 2.65 | +2.13 | - | 5 | 209 | 52.56% |
| SQ240802C00070000 | 2024-06-21 2:04PM EDT | 70.00 | 1.79 | 1.86 | 2.28 | -0.25 | -12.25% | 13 | 67 | 53.96% |
| SQ240802C00071000 | 2024-06-21 12:22PM EDT | 71.00 | 1.57 | 1.60 | 1.93 | -0.02 | -1.26% | 2 | 1 | 53.00% |
| SQ240802C00072000 | 2024-06-21 12:24PM EDT | 72.00 | 1.56 | 1.06 | 1.74 | 0.00 | - | 2 | 12 | 50.68% |
| SQ240802C00073000 | 2024-06-21 3:04PM EDT | 73.00 | 1.31 | 0.98 | 1.73 | +1.31 | - | 3 | 0 | 52.86% |
| SQ240802C00074000 | 2024-06-20 11:43AM EDT | 74.00 | 1.12 | 1.06 | 1.51 | +1.12 | - | - | 2 | 54.47% |
| SQ240802C00075000 | 2024-06-21 12:17PM EDT | 75.00 | 0.93 | 0.91 | 1.29 | -0.27 | -22.50% | 3 | 32 | 53.96% |
| SQ240802C00076000 | 2024-06-21 9:58AM EDT | 76.00 | 0.93 | 0.88 | 1.11 | -0.15 | -13.89% | 1 | 19 | 54.54% |
| SQ240802C00080000 | 2024-06-21 12:20PM EDT | 80.00 | 0.49 | 0.40 | 0.61 | +0.49 | - | 2 | 7 | 52.69% |
| SQ240802C00085000 | 2024-06-21 12:16PM EDT | 85.00 | 0.27 | 0.17 | 0.45 | +0.27 | - | 4 | 14 | 55.66% |
| SQ240802C00090000 | 2024-06-21 12:16PM EDT | 90.00 | 0.11 | 0.09 | 0.31 | +0.11 | - | 2 | 0 | 58.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802P00045000 | 2024-06-17 2:50PM EDT | 45.00 | 0.21 | 0.13 | 0.72 | +0.21 | - | - | 0 | 70.02% |
| SQ240802P00050000 | 2024-06-20 3:45PM EDT | 50.00 | 0.61 | 0.52 | 0.70 | 0.00 | - | 2 | 4 | 57.52% |
| SQ240802P00051000 | 2024-06-21 3:00PM EDT | 51.00 | 0.71 | 0.62 | 0.73 | +0.05 | +7.58% | 1 | 6 | 55.52% |
| SQ240802P00052000 | 2024-06-18 2:35PM EDT | 52.00 | 0.97 | 0.75 | 1.03 | 0.00 | - | 2 | 6 | 56.69% |
| SQ240802P00053000 | 2024-06-20 3:45PM EDT | 53.00 | 0.99 | 0.89 | 1.02 | +0.99 | - | - | 1 | 54.10% |
| SQ240802P00054000 | 2024-06-21 9:30AM EDT | 54.00 | 1.73 | 1.00 | 1.19 | +0.42 | +32.06% | 10 | 208 | 52.78% |
| SQ240802P00055000 | 2024-06-21 1:58PM EDT | 55.00 | 1.70 | 1.11 | 1.38 | +0.35 | +25.93% | 1 | 70 | 51.37% |
| SQ240802P00056000 | 2024-06-20 3:31PM EDT | 56.00 | 1.59 | 1.40 | 1.81 | 0.00 | - | 2 | 2 | 52.98% |
| SQ240802P00057000 | 2024-06-17 10:09AM EDT | 57.00 | 2.42 | 1.44 | 1.92 | +2.42 | - | - | 1 | 53.17% |
| SQ240802P00058000 | 2024-06-21 12:03PM EDT | 58.00 | 2.36 | 1.70 | 2.29 | -0.02 | -0.84% | 1 | 7 | 53.64% |
| SQ240802P00059000 | 2024-06-21 12:03PM EDT | 59.00 | 2.68 | 1.97 | 2.68 | +2.68 | - | 1 | 0 | 53.83% |
| SQ240802P00060000 | 2024-06-21 12:29PM EDT | 60.00 | 3.08 | 2.68 | 3.55 | +0.26 | +9.22% | 16 | 191 | 54.13% |
| SQ240802P00061000 | 2024-06-21 1:04PM EDT | 61.00 | 3.52 | 2.46 | 3.30 | -0.23 | -6.13% | 10 | 86 | 50.88% |
| SQ240802P00062000 | 2024-06-20 10:14AM EDT | 62.00 | 4.10 | 2.92 | 3.75 | 0.00 | - | 2 | 50 | 50.54% |
| SQ240802P00063000 | 2024-06-20 2:07PM EDT | 63.00 | 4.20 | 4.10 | 4.55 | 0.00 | - | 1 | 14 | 51.25% |
| SQ240802P00064000 | 2024-06-21 12:28PM EDT | 64.00 | 5.10 | 2.79 | 5.55 | +0.35 | +7.37% | 1 | 2 | 59.23% |
| SQ240802P00065000 | 2024-06-21 2:51PM EDT | 65.00 | 5.60 | 4.45 | 7.30 | -0.25 | -4.27% | 3 | 13 | 56.10% |
| SQ240802P00066000 | 2024-06-20 11:45AM EDT | 66.00 | 6.32 | 4.05 | 5.95 | +6.32 | - | - | 8 | 49.54% |
| SQ240802P00067000 | 2024-06-21 1:40PM EDT | 67.00 | 6.92 | 6.40 | 7.55 | -0.63 | -8.34% | 1 | 3 | 54.03% |
| SQ240802P00068000 | 2024-06-14 2:20PM EDT | 68.00 | 8.07 | 6.85 | 9.30 | 0.00 | - | - | 1 | 59.25% |
| SQ240802P00069000 | 2024-06-20 10:31AM EDT | 69.00 | 8.40 | 6.20 | 8.95 | +8.40 | - | - | 2 | 61.45% |
© 2024 Yahoo. All rights reserved.