Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00035000 | 2024-05-01 3:18PM EDT | 35.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ241220C00040000 | 2024-05-06 3:30PM EDT | 40.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ241220C00042500 | 2024-05-03 12:33PM EDT | 42.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SQ241220C00045000 | 2024-05-17 12:49PM EDT | 45.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ241220C00047500 | 2024-05-02 2:27PM EDT | 47.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ241220C00050000 | 2024-05-20 1:49PM EDT | 50.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SQ241220C00055000 | 2024-05-13 10:04AM EDT | 55.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ241220C00057500 | 2024-05-09 3:57PM EDT | 57.50 | 21.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ241220C00060000 | 2024-05-20 1:07PM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ241220C00062500 | 2024-05-13 11:16AM EDT | 62.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ241220C00065000 | 2024-05-17 2:45PM EDT | 65.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ241220C00067500 | 2024-05-16 2:51PM EDT | 67.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ241220C00070000 | 2024-05-20 3:43PM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SQ241220C00072500 | 2024-05-20 2:35PM EDT | 72.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ241220C00075000 | 2024-05-20 3:30PM EDT | 75.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| SQ241220C00077500 | 2024-05-20 11:33AM EDT | 77.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SQ241220C00080000 | 2024-05-20 2:16PM EDT | 80.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SQ241220C00082500 | 2024-05-17 2:07PM EDT | 82.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SQ241220C00085000 | 2024-05-20 2:17PM EDT | 85.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SQ241220C00087500 | 2024-05-20 9:33AM EDT | 87.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQ241220C00090000 | 2024-05-20 2:09PM EDT | 90.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SQ241220C00092500 | 2024-05-20 12:08PM EDT | 92.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SQ241220C00095000 | 2024-05-20 10:46AM EDT | 95.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SQ241220C00100000 | 2024-05-20 2:09PM EDT | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SQ241220C00105000 | 2024-05-20 3:45PM EDT | 105.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQ241220C00110000 | 2024-05-20 2:52PM EDT | 110.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQ241220C00115000 | 2024-05-20 3:47PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SQ241220C00120000 | 2024-05-20 1:28PM EDT | 120.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SQ241220C00125000 | 2024-05-20 9:54AM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-05-20 3:55PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SQ241220P00035000 | 2024-05-20 2:18PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ241220P00037500 | 2024-05-20 2:18PM EDT | 37.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ241220P00040000 | 2024-05-20 2:19PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ241220P00042500 | 2024-05-17 12:27PM EDT | 42.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SQ241220P00045000 | 2024-05-17 9:34AM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ241220P00047500 | 2024-05-15 3:36PM EDT | 47.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQ241220P00050000 | 2024-05-20 10:39AM EDT | 50.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQ241220P00055000 | 2024-05-20 3:32PM EDT | 55.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SQ241220P00057500 | 2024-05-17 1:37PM EDT | 57.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| SQ241220P00060000 | 2024-05-20 12:50PM EDT | 60.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQ241220P00062500 | 2024-05-20 10:05AM EDT | 62.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SQ241220P00065000 | 2024-05-20 2:59PM EDT | 65.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SQ241220P00067500 | 2024-05-20 9:48AM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SQ241220P00070000 | 2024-05-20 3:59PM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| SQ241220P00072500 | 2024-05-20 1:40PM EDT | 72.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SQ241220P00075000 | 2024-05-20 1:40PM EDT | 75.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SQ241220P00077500 | 2024-05-20 1:43PM EDT | 77.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SQ241220P00080000 | 2024-05-20 3:59PM EDT | 80.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SQ241220P00082500 | 2024-05-20 12:01PM EDT | 82.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ241220P00085000 | 2024-05-20 10:36AM EDT | 85.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ241220P00087500 | 2024-05-07 1:14PM EDT | 87.50 | 19.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ241220P00090000 | 2024-05-17 11:30AM EDT | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ241220P00092500 | 2024-05-20 10:02AM EDT | 92.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SQ241220P00095000 | 2024-05-03 9:37AM EDT | 95.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 40.00 | 42.15 | 0.00 | - | 2 | 2 | 61.94% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 43.30 | 44.35 | 0.00 | - | 11 | 11 | 52.01% |
© 2024 Yahoo. All rights reserved.