Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-05-08 2:28PM EDT | 20.00 | 52.30 | 52.75 | 53.50 | 0.00 | - | 1 | 21 | 103.71% |
| SQ250117C00022500 | 2024-05-01 11:31AM EDT | 22.50 | 45.10 | 50.35 | 51.05 | 0.00 | - | 1 | 209 | 96.63% |
| SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 212.92% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 149.90% |
| SQ250117C00030000 | 2024-05-01 12:42PM EDT | 30.00 | 38.75 | 43.30 | 44.00 | 0.00 | - | 1 | 345 | 82.72% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 205.01% |
| SQ250117C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 41.15 | 38.70 | 39.40 | 0.00 | - | 1 | 757 | 75.49% |
| SQ250117C00037500 | 2024-05-14 11:54AM EDT | 37.50 | 36.11 | 36.45 | 37.20 | 0.00 | - | 20 | 351 | 72.71% |
| SQ250117C00040000 | 2024-05-14 11:54AM EDT | 40.00 | 33.92 | 34.20 | 35.05 | 0.00 | - | 20 | 1,006 | 70.07% |
| SQ250117C00042500 | 2024-05-16 3:30PM EDT | 42.50 | 32.25 | 32.05 | 32.90 | 0.00 | - | 3 | 229 | 67.70% |
| SQ250117C00045000 | 2024-05-16 2:48PM EDT | 45.00 | 30.10 | 30.10 | 30.65 | 0.00 | - | 7 | 660 | 65.58% |
| SQ250117C00047500 | 2024-05-16 2:49PM EDT | 47.50 | 28.05 | 27.85 | 28.50 | 0.00 | - | 10 | 252 | 62.46% |
| SQ250117C00050000 | 2024-05-15 11:19AM EDT | 50.00 | 26.70 | 26.20 | 26.55 | 0.00 | - | 8 | 1,223 | 62.05% |
| SQ250117C00052500 | 2024-05-16 2:47PM EDT | 52.50 | 24.15 | 24.25 | 24.85 | 0.00 | - | 8 | 443 | 61.01% |
| SQ250117C00055000 | 2024-05-16 2:47PM EDT | 55.00 | 22.35 | 22.35 | 23.05 | 0.00 | - | 9 | 569 | 59.46% |
| SQ250117C00057500 | 2024-05-17 1:16PM EDT | 57.50 | 21.57 | 20.70 | 21.25 | +0.47 | +2.23% | 1 | 620 | 58.33% |
| SQ250117C00060000 | 2024-05-16 2:51PM EDT | 60.00 | 18.85 | 19.00 | 19.60 | -0.09 | -0.48% | 2 | 1,221 | 57.12% |
| SQ250117C00062500 | 2024-05-16 2:32PM EDT | 62.50 | 17.35 | 17.50 | 17.85 | 0.00 | - | 8 | 981 | 55.87% |
| SQ250117C00065000 | 2024-05-15 10:17AM EDT | 65.00 | 16.21 | 15.90 | 16.45 | 0.00 | - | 4 | 973 | 54.90% |
| SQ250117C00067500 | 2024-05-16 9:34AM EDT | 67.50 | 13.90 | 14.65 | 15.15 | 0.00 | - | 4 | 1,554 | 54.64% |
| SQ250117C00070000 | 2024-05-17 3:11PM EDT | 70.00 | 13.50 | 13.35 | 13.60 | +0.27 | +2.04% | 5 | 1,279 | 53.38% |
| SQ250117C00072500 | 2024-05-17 2:45PM EDT | 72.50 | 12.15 | 11.85 | 12.40 | +0.09 | +0.75% | 11 | 1,140 | 52.14% |
| SQ250117C00075000 | 2024-05-17 2:11PM EDT | 75.00 | 11.20 | 11.05 | 11.40 | +0.58 | +5.46% | 126 | 1,777 | 52.54% |
| SQ250117C00077500 | 2024-05-17 3:33PM EDT | 77.50 | 10.25 | 8.25 | 10.50 | +0.55 | +5.67% | 11 | 1,271 | 53.36% |
| SQ250117C00080000 | 2024-05-17 12:30PM EDT | 80.00 | 9.69 | 8.85 | 9.30 | +0.73 | +8.15% | 4 | 3,708 | 50.91% |
| SQ250117C00082500 | 2024-05-17 2:07PM EDT | 82.50 | 8.30 | 7.15 | 8.35 | -0.10 | -1.19% | 4 | 812 | 51.15% |
| SQ250117C00085000 | 2024-05-17 2:31PM EDT | 85.00 | 7.40 | 7.20 | 7.55 | +0.40 | +5.71% | 4 | 2,155 | 50.04% |
| SQ250117C00087500 | 2024-05-17 3:20PM EDT | 87.50 | 6.90 | 6.35 | 7.10 | +0.30 | +4.55% | 66 | 2,138 | 50.06% |
| SQ250117C00090000 | 2024-05-17 12:23PM EDT | 90.00 | 6.43 | 5.75 | 6.15 | +0.81 | +14.41% | 11 | 5,902 | 50.18% |
| SQ250117C00092500 | 2024-05-14 11:28AM EDT | 92.50 | 5.51 | 5.15 | 5.55 | 0.00 | - | 19 | 1,408 | 49.95% |
| SQ250117C00095000 | 2024-05-17 3:26PM EDT | 95.00 | 5.03 | 4.65 | 5.05 | +0.19 | +3.93% | 3 | 1,984 | 49.95% |
| SQ250117C00097500 | 2024-05-17 3:10PM EDT | 97.50 | 4.50 | 4.35 | 4.55 | +0.30 | +7.14% | 149 | 1,290 | 49.74% |
| SQ250117C00100000 | 2024-05-17 2:37PM EDT | 100.00 | 3.95 | 3.70 | 4.40 | +0.03 | +0.77% | 15 | 5,585 | 51.07% |
| SQ250117C00105000 | 2024-05-15 3:57PM EDT | 105.00 | 3.05 | 3.20 | 3.35 | 0.00 | - | 13 | 2,967 | 49.40% |
| SQ250117C00110000 | 2024-05-16 10:50AM EDT | 110.00 | 2.53 | 2.61 | 2.74 | 0.00 | - | 4 | 5,869 | 49.29% |
| SQ250117C00115000 | 2024-05-17 1:38PM EDT | 115.00 | 2.23 | 1.93 | 2.41 | +0.27 | +13.78% | 1 | 2,233 | 50.32% |
| SQ250117C00120000 | 2024-05-17 2:12PM EDT | 120.00 | 1.75 | 1.59 | 2.01 | +0.05 | +2.94% | 3 | 13,310 | 50.43% |
| SQ250117C00125000 | 2024-05-17 3:26PM EDT | 125.00 | 1.48 | 1.41 | 1.51 | +0.06 | +4.23% | 20 | 1,736 | 49.17% |
| SQ250117C00130000 | 2024-05-17 2:44PM EDT | 130.00 | 1.29 | 1.14 | 1.23 | +0.25 | +24.04% | 27 | 18,754 | 49.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-05-17 3:31PM EDT | 20.00 | 0.07 | 0.03 | 0.23 | +0.01 | +16.67% | 62 | 165 | 73.44% |
| SQ250117P00022500 | 2024-05-17 3:31PM EDT | 22.50 | 0.05 | 0.05 | 0.17 | -0.05 | -50.00% | 62 | 780 | 65.43% |
| SQ250117P00025000 | 2024-05-17 3:32PM EDT | 25.00 | 0.16 | 0.07 | 0.25 | +0.05 | +45.45% | 4 | 1,457 | 63.28% |
| SQ250117P00027500 | 2024-05-17 3:32PM EDT | 27.50 | 0.14 | 0.14 | 0.27 | +0.01 | +7.69% | 2 | 1,794 | 60.25% |
| SQ250117P00030000 | 2024-05-17 3:32PM EDT | 30.00 | 0.24 | 0.16 | 0.31 | +0.03 | +14.29% | 2 | 1,676 | 56.54% |
| SQ250117P00032500 | 2024-05-17 3:33PM EDT | 32.50 | 0.33 | 0.25 | 0.40 | -0.01 | -2.94% | 2 | 1,333 | 54.93% |
| SQ250117P00035000 | 2024-05-17 2:55PM EDT | 35.00 | 0.49 | 0.37 | 0.59 | 0.00 | - | 25 | 1,663 | 54.39% |
| SQ250117P00037500 | 2024-05-17 3:33PM EDT | 37.50 | 0.57 | 0.57 | 0.76 | -0.09 | -13.64% | 3 | 1,437 | 53.56% |
| SQ250117P00040000 | 2024-05-17 12:55PM EDT | 40.00 | 0.80 | 0.84 | 0.89 | -0.06 | -6.98% | 3 | 2,164 | 52.25% |
| SQ250117P00042500 | 2024-05-16 12:45PM EDT | 42.50 | 1.10 | 1.09 | 1.32 | 0.00 | - | 2 | 1,599 | 52.25% |
| SQ250117P00045000 | 2024-05-17 11:05AM EDT | 45.00 | 1.38 | 1.26 | 1.59 | -0.03 | -2.13% | 8 | 2,916 | 50.13% |
| SQ250117P00047500 | 2024-05-17 2:07PM EDT | 47.50 | 1.70 | 1.76 | 1.86 | -0.12 | -6.59% | 5 | 1,848 | 49.79% |
| SQ250117P00050000 | 2024-05-17 2:26PM EDT | 50.00 | 2.15 | 1.99 | 2.30 | -0.05 | -2.27% | 6 | 3,263 | 48.85% |
| SQ250117P00052500 | 2024-05-17 3:38PM EDT | 52.50 | 2.69 | 2.72 | 2.86 | -0.02 | -0.74% | 2,041 | 3,290 | 48.32% |
| SQ250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 3.30 | 3.25 | 3.45 | 0.00 | - | 1 | 2,132 | 47.44% |
| SQ250117P00057500 | 2024-05-16 2:33PM EDT | 57.50 | 4.09 | 3.90 | 4.15 | 0.00 | - | 1 | 735 | 46.78% |
| SQ250117P00060000 | 2024-05-17 12:28PM EDT | 60.00 | 4.70 | 4.70 | 4.90 | -0.05 | -1.05% | 5 | 4,448 | 45.92% |
| SQ250117P00062500 | 2024-05-17 11:17AM EDT | 62.50 | 5.58 | 5.30 | 5.75 | -0.07 | -1.24% | 3 | 535 | 45.17% |
| SQ250117P00065000 | 2024-05-17 12:57PM EDT | 65.00 | 6.28 | 6.25 | 6.90 | -0.36 | -5.42% | 1 | 1,574 | 45.42% |
| SQ250117P00067500 | 2024-05-16 12:28PM EDT | 67.50 | 7.70 | 7.30 | 7.80 | 0.00 | - | 59 | 1,748 | 44.05% |
| SQ250117P00070000 | 2024-05-15 1:31PM EDT | 70.00 | 9.00 | 8.45 | 8.95 | 0.00 | - | 12 | 5,957 | 43.43% |
| SQ250117P00072500 | 2024-05-17 2:26PM EDT | 72.50 | 10.00 | 9.70 | 10.20 | -0.04 | -0.40% | 29 | 2,629 | 42.84% |
| SQ250117P00075000 | 2024-05-17 10:22AM EDT | 75.00 | 11.40 | 11.00 | 11.75 | +0.15 | +1.33% | 115 | 1,152 | 43.13% |
| SQ250117P00077500 | 2024-05-14 2:58PM EDT | 77.50 | 13.75 | 12.50 | 13.20 | 0.00 | - | 1 | 500 | 42.62% |
| SQ250117P00080000 | 2024-05-17 2:16PM EDT | 80.00 | 14.30 | 14.00 | 14.55 | -0.22 | -1.52% | 77 | 4,484 | 41.31% |
| SQ250117P00082500 | 2024-05-16 12:26PM EDT | 82.50 | 16.10 | 15.60 | 16.30 | 0.00 | - | 8 | 1,999 | 41.35% |
| SQ250117P00085000 | 2024-05-15 12:32PM EDT | 85.00 | 17.90 | 17.25 | 17.90 | 0.00 | - | 54 | 829 | 40.37% |
| SQ250117P00087500 | 2024-05-09 1:34PM EDT | 87.50 | 19.25 | 19.15 | 19.60 | 0.00 | - | 2 | 466 | 39.47% |
| SQ250117P00090000 | 2024-05-09 12:30PM EDT | 90.00 | 21.14 | 20.90 | 21.65 | 0.00 | - | 42 | 644 | 39.87% |
| SQ250117P00092500 | 2024-05-13 10:02AM EDT | 92.50 | 23.95 | 22.90 | 23.40 | 0.00 | - | 34 | 141 | 38.46% |
| SQ250117P00095000 | 2024-05-10 9:48AM EDT | 95.00 | 24.65 | 24.75 | 25.65 | 0.00 | - | 34 | 127 | 39.32% |
| SQ250117P00097500 | 2024-05-13 2:01PM EDT | 97.50 | 29.15 | 26.75 | 27.55 | 0.00 | - | 2 | 237 | 37.98% |
| SQ250117P00100000 | 2024-05-14 10:35AM EDT | 100.00 | 29.70 | 28.85 | 29.80 | 0.00 | - | 6 | 127 | 38.33% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 105.00 | 29.63 | 32.45 | 33.30 | 0.00 | - | 1 | 200 | 29.66% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 37.90 | 38.30 | 0.00 | - | 2 | 37 | 32.37% |
| SQ250117P00115000 | 2024-04-11 10:17AM EDT | 115.00 | 38.95 | 43.55 | 44.40 | 0.00 | - | 2 | 117 | 45.17% |
| SQ250117P00120000 | 2024-05-06 9:34AM EDT | 120.00 | 48.30 | 47.30 | 48.35 | 0.00 | - | 1 | 0 | 37.94% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 55.40 | 57.05 | 58.20 | 0.00 | - | 3 | 1 | 40.16% |
© 2024 Yahoo. All rights reserved.