Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816C00040000 | 2024-06-17 10:28AM EDT | 40.00 | 21.61 | 22.40 | 23.75 | 0.00 | - | 2 | 2 | 61.72% |
| SQ240816C00042500 | 2024-06-05 10:15AM EDT | 42.50 | 21.75 | 20.55 | 20.95 | 0.00 | - | 1 | 5 | 62.79% |
| SQ240816C00045000 | 2024-05-28 9:41AM EDT | 45.00 | 20.66 | 17.95 | 18.55 | 0.00 | - | 4 | 0 | 55.18% |
| SQ240816C00047500 | 2024-06-03 1:10PM EDT | 47.50 | 17.60 | 15.75 | 16.60 | 0.00 | - | 1 | 1 | 59.08% |
| SQ240816C00050000 | 2024-06-17 10:52AM EDT | 50.00 | 12.50 | 13.90 | 14.30 | 0.00 | - | 14 | 55 | 58.98% |
| SQ240816C00055000 | 2024-06-17 3:31PM EDT | 55.00 | 9.90 | 9.90 | 10.05 | 0.00 | - | 281 | 317 | 53.42% |
| SQ240816C00057500 | 2024-06-17 10:06AM EDT | 57.50 | 7.20 | 8.10 | 9.15 | 0.00 | - | 137 | 149 | 56.74% |
| SQ240816C00060000 | 2024-06-17 2:35PM EDT | 60.00 | 6.60 | 6.70 | 6.85 | 0.00 | - | 96 | 314 | 52.39% |
| SQ240816C00062500 | 2024-06-18 9:46AM EDT | 62.50 | 5.35 | 5.30 | 5.40 | +0.15 | +2.88% | 20 | 283 | 50.84% |
| SQ240816C00065000 | 2024-06-18 9:44AM EDT | 65.00 | 4.50 | 4.15 | 4.25 | +0.32 | +7.66% | 28 | 1,231 | 50.20% |
| SQ240816C00067500 | 2024-06-17 3:08PM EDT | 67.50 | 3.21 | 3.20 | 3.30 | 0.00 | - | 29 | 869 | 50.22% |
| SQ240816C00070000 | 2024-06-18 9:41AM EDT | 70.00 | 2.65 | 2.51 | 2.57 | +0.13 | +5.16% | 7 | 1,571 | 50.31% |
| SQ240816C00072500 | 2024-06-18 9:44AM EDT | 72.50 | 2.05 | 1.91 | 1.98 | +0.11 | +5.67% | 5 | 491 | 50.37% |
| SQ240816C00075000 | 2024-06-18 9:44AM EDT | 75.00 | 1.54 | 1.38 | 1.63 | +0.09 | +6.21% | 11 | 1,386 | 50.34% |
| SQ240816C00077500 | 2024-06-17 3:47PM EDT | 77.50 | 1.12 | 1.03 | 1.24 | 0.00 | - | 3 | 258 | 50.37% |
| SQ240816C00080000 | 2024-06-18 9:36AM EDT | 80.00 | 0.80 | 0.73 | 0.95 | +0.10 | +14.29% | 2 | 7,915 | 50.24% |
| SQ240816C00085000 | 2024-06-18 9:32AM EDT | 85.00 | 0.48 | 0.48 | 0.56 | +0.13 | +37.14% | 10 | 177 | 51.81% |
| SQ240816C00090000 | 2024-06-17 3:44PM EDT | 90.00 | 0.30 | 0.32 | 0.37 | 0.00 | - | 2 | 4,303 | 53.86% |
| SQ240816C00095000 | 2024-06-17 12:10PM EDT | 95.00 | 0.16 | 0.08 | 0.30 | 0.00 | - | 10 | 119 | 53.81% |
| SQ240816C00100000 | 2024-06-17 2:26PM EDT | 100.00 | 0.07 | 0.02 | 0.37 | 0.00 | - | 7 | 287 | 59.28% |
| SQ240816C00105000 | 2024-06-05 1:43PM EDT | 105.00 | 0.06 | 0.03 | 0.30 | 0.00 | - | 1 | 82 | 62.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816P00032500 | 2024-06-17 3:45PM EDT | 32.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | 3 | 31 | 81.84% |
| SQ240816P00035000 | 2024-06-17 2:46PM EDT | 35.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 2 | 1 | 74.02% |
| SQ240816P00037500 | 2024-06-13 2:09PM EDT | 37.50 | 0.17 | 0.06 | 0.32 | 0.00 | - | 2 | 13 | 70.31% |
| SQ240816P00040000 | 2024-06-17 10:25AM EDT | 40.00 | 0.25 | 0.09 | 0.41 | 0.00 | - | 2 | 23 | 66.02% |
| SQ240816P00042500 | 2024-06-17 2:49PM EDT | 42.50 | 0.26 | 0.13 | 0.52 | 0.00 | - | 2 | 58 | 61.82% |
| SQ240816P00045000 | 2024-06-17 3:45PM EDT | 45.00 | 0.41 | 0.37 | 0.41 | 0.00 | - | 11 | 142 | 56.59% |
| SQ240816P00047500 | 2024-06-17 2:26PM EDT | 47.50 | 0.59 | 0.55 | 0.78 | 0.00 | - | 55 | 129 | 56.54% |
| SQ240816P00050000 | 2024-06-17 3:47PM EDT | 50.00 | 0.90 | 0.70 | 0.87 | 0.00 | - | 107 | 7,637 | 51.17% |
| SQ240816P00055000 | 2024-06-18 9:41AM EDT | 55.00 | 1.95 | 1.80 | 2.05 | 0.00 | - | 3 | 1,852 | 51.49% |
| SQ240816P00057500 | 2024-06-18 9:42AM EDT | 57.50 | 2.43 | 2.50 | 2.68 | -0.35 | -12.59% | 7 | 261 | 50.61% |
| SQ240816P00060000 | 2024-06-17 2:43PM EDT | 60.00 | 3.60 | 3.50 | 3.60 | 0.00 | - | 47 | 707 | 49.54% |
| SQ240816P00062500 | 2024-06-17 3:48PM EDT | 62.50 | 4.75 | 4.60 | 4.75 | 0.00 | - | 71 | 8,039 | 48.88% |
| SQ240816P00065000 | 2024-06-18 9:41AM EDT | 65.00 | 5.85 | 6.00 | 6.10 | -0.10 | -1.68% | 4 | 2,337 | 48.23% |
| SQ240816P00067500 | 2024-06-17 12:04PM EDT | 67.50 | 8.45 | 7.45 | 7.65 | 0.00 | - | 1 | 555 | 47.68% |
| SQ240816P00070000 | 2024-06-18 9:41AM EDT | 70.00 | 8.95 | 8.90 | 9.45 | -0.60 | -6.28% | 3 | 1,006 | 47.94% |
| SQ240816P00072500 | 2024-06-17 3:44PM EDT | 72.50 | 11.35 | 10.95 | 11.25 | 0.00 | - | 17 | 384 | 46.44% |
| SQ240816P00075000 | 2024-06-17 1:53PM EDT | 75.00 | 13.50 | 12.75 | 13.15 | 0.00 | - | 8 | 217 | 44.09% |
| SQ240816P00077500 | 2024-06-14 3:41PM EDT | 77.50 | 15.80 | 14.85 | 15.40 | 0.00 | - | 1 | 108 | 45.04% |
| SQ240816P00080000 | 2024-06-14 9:32AM EDT | 80.00 | 17.60 | 16.45 | 18.60 | 0.00 | - | 5 | 274 | 60.55% |
| SQ240816P00085000 | 2024-06-17 11:35AM EDT | 85.00 | 23.80 | 21.95 | 22.85 | 0.00 | - | 5 | 84 | 56.79% |
| SQ240816P00090000 | 2024-06-04 10:18AM EDT | 90.00 | 24.90 | 26.80 | 28.70 | 0.00 | - | 9 | 0 | 61.96% |
© 2024 Yahoo. All rights reserved.