Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321C00035000 | 2024-06-12 11:24AM EDT | 35.00 | 32.70 | 29.05 | 30.30 | 0.00 | - | 2 | 2 | 61.65% |
| SQ250321C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 37.38 | 30.70 | 32.45 | 0.00 | - | - | 5 | 94.29% |
| SQ250321C00040000 | 2024-06-12 12:39PM EDT | 40.00 | 28.20 | 25.80 | 26.05 | 0.00 | - | 1 | 18 | 61.94% |
| SQ250321C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 23.20 | 21.10 | 22.35 | 0.00 | - | 4 | 4 | 56.30% |
| SQ250321C00050000 | 2024-06-17 2:53PM EDT | 50.00 | 18.60 | 17.95 | 19.45 | 0.00 | - | 10 | 56 | 57.01% |
| SQ250321C00055000 | 2024-05-22 12:37PM EDT | 55.00 | 21.01 | 15.45 | 16.65 | 0.00 | - | - | 2 | 57.45% |
| SQ250321C00057500 | 2024-06-07 9:45AM EDT | 57.50 | 16.34 | 14.10 | 16.25 | 0.00 | - | 1 | 2 | 59.21% |
| SQ250321C00060000 | 2024-06-17 1:55PM EDT | 60.00 | 12.70 | 12.80 | 13.25 | 0.00 | - | 4 | 97 | 54.25% |
| SQ250321C00062500 | 2024-06-18 9:43AM EDT | 62.50 | 12.00 | 11.60 | 11.90 | +0.35 | +3.00% | 2 | 161 | 53.30% |
| SQ250321C00065000 | 2024-06-14 3:43PM EDT | 65.00 | 10.29 | 10.40 | 10.65 | 0.00 | - | 6 | 201 | 52.23% |
| SQ250321C00067500 | 2024-06-17 1:52PM EDT | 67.50 | 9.32 | 9.40 | 9.65 | 0.00 | - | 3 | 125 | 51.86% |
| SQ250321C00070000 | 2024-06-17 3:57PM EDT | 70.00 | 8.35 | 8.50 | 8.70 | -0.15 | -1.76% | 1 | 88 | 51.48% |
| SQ250321C00072500 | 2024-06-03 9:45AM EDT | 72.50 | 8.75 | 6.75 | 7.80 | 0.00 | - | 1 | 279 | 51.36% |
| SQ250321C00075000 | 2024-06-17 12:32PM EDT | 75.00 | 6.60 | 6.90 | 7.05 | 0.00 | - | 2 | 450 | 50.79% |
| SQ250321C00077500 | 2024-06-13 2:10PM EDT | 77.50 | 6.24 | 6.15 | 6.35 | 0.00 | - | 2 | 190 | 50.40% |
| SQ250321C00080000 | 2024-06-17 11:41AM EDT | 80.00 | 5.25 | 5.55 | 5.70 | 0.00 | - | 2 | 206 | 50.20% |
| SQ250321C00082500 | 2024-06-17 3:25PM EDT | 82.50 | 5.07 | 4.80 | 5.25 | 0.00 | - | 7 | 124 | 50.96% |
| SQ250321C00085000 | 2024-06-17 2:48PM EDT | 85.00 | 4.55 | 4.45 | 4.65 | 0.00 | - | 26 | 98 | 50.37% |
| SQ250321C00090000 | 2024-06-14 12:08PM EDT | 90.00 | 3.55 | 3.50 | 3.75 | 0.00 | - | 6 | 138 | 50.00% |
| SQ250321C00095000 | 2024-06-17 12:51PM EDT | 95.00 | 2.70 | 2.77 | 3.05 | 0.00 | - | 1 | 270 | 49.87% |
| SQ250321C00100000 | 2024-06-17 2:21PM EDT | 100.00 | 2.33 | 2.23 | 2.62 | 0.00 | - | 11 | 578 | 50.67% |
| SQ250321C00105000 | 2024-06-17 2:20PM EDT | 105.00 | 1.87 | 1.76 | 2.20 | 0.00 | - | 25 | 430 | 50.98% |
| SQ250321C00110000 | 2024-06-17 3:25PM EDT | 110.00 | 1.52 | 1.27 | 1.94 | 0.00 | - | 27 | 448 | 51.94% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321P00032500 | 2024-06-14 2:56PM EDT | 32.50 | 0.78 | 0.53 | 0.99 | 0.00 | - | 4 | 3 | 54.08% |
| SQ250321P00035000 | 2024-06-17 2:36PM EDT | 35.00 | 1.00 | 0.95 | 1.04 | 0.00 | - | 2 | 38 | 52.54% |
| SQ250321P00037500 | 2024-06-17 2:38PM EDT | 37.50 | 1.31 | 1.00 | 1.36 | 0.00 | - | 2 | 45 | 52.00% |
| SQ250321P00040000 | 2024-06-17 1:54PM EDT | 40.00 | 1.69 | 1.59 | 1.76 | 0.00 | - | 16 | 2,006 | 50.20% |
| SQ250321P00042500 | 2024-06-12 3:13PM EDT | 42.50 | 1.80 | 1.96 | 2.63 | 0.00 | - | 2 | 21 | 50.64% |
| SQ250321P00045000 | 2024-06-17 1:54PM EDT | 45.00 | 2.78 | 2.63 | 3.35 | 0.00 | - | 3 | 145 | 50.73% |
| SQ250321P00047500 | 2024-06-12 10:31AM EDT | 47.50 | 2.80 | 3.20 | 4.45 | 0.00 | - | 1 | 382 | 51.03% |
| SQ250321P00050000 | 2024-06-13 12:05PM EDT | 50.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 1,564 | 47.82% |
| SQ250321P00055000 | 2024-06-14 3:15PM EDT | 55.00 | 6.05 | 5.75 | 5.95 | 0.00 | - | 1 | 590 | 46.24% |
| SQ250321P00057500 | 2024-06-12 3:33PM EDT | 57.50 | 6.30 | 6.75 | 6.95 | 0.00 | - | 10 | 444 | 45.39% |
| SQ250321P00060000 | 2024-06-17 1:27PM EDT | 60.00 | 8.15 | 7.90 | 8.10 | 0.00 | - | 2 | 794 | 44.80% |
| SQ250321P00062500 | 2024-06-14 1:51PM EDT | 62.50 | 9.43 | 8.90 | 9.30 | 0.00 | - | 2 | 441 | 43.98% |
| SQ250321P00065000 | 2024-06-11 2:39PM EDT | 65.00 | 9.93 | 10.40 | 10.70 | 0.00 | - | 1 | 432 | 43.66% |
| SQ250321P00067500 | 2024-06-13 10:13AM EDT | 67.50 | 11.50 | 11.65 | 12.10 | 0.00 | - | 2 | 5 | 42.90% |
| SQ250321P00070000 | 2024-06-05 1:56PM EDT | 70.00 | 12.20 | 13.35 | 13.60 | 0.00 | - | 5 | 775 | 42.16% |
| SQ250321P00072500 | 2024-06-12 9:44AM EDT | 72.50 | 12.80 | 15.05 | 15.30 | 0.00 | - | 16 | 2,151 | 41.96% |
| SQ250321P00075000 | 2024-06-10 10:33AM EDT | 75.00 | 15.80 | 16.70 | 17.00 | 0.00 | - | 2 | 9 | 41.35% |
| SQ250321P00077500 | 2024-06-07 3:02PM EDT | 77.50 | 16.85 | 18.50 | 18.85 | 0.00 | - | 2 | 106 | 41.08% |
| SQ250321P00080000 | 2024-06-17 9:50AM EDT | 80.00 | 21.10 | 20.35 | 20.75 | 0.00 | - | 1 | 38 | 40.71% |
| SQ250321P00082500 | 2024-06-07 12:32PM EDT | 82.50 | 20.35 | 22.30 | 22.85 | 0.00 | - | 9 | 9 | 41.05% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 85.00 | 19.63 | 24.20 | 25.35 | 0.00 | - | 1 | 32 | 43.35% |
| SQ250321P00090000 | 2024-06-11 1:02PM EDT | 90.00 | 28.10 | 28.50 | 28.90 | 0.00 | - | 4 | 5 | 38.70% |
| SQ250321P00095000 | 2024-06-06 9:44AM EDT | 95.00 | 30.60 | 32.15 | 33.35 | 0.00 | - | 14 | 29 | 38.11% |
| SQ250321P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 34.60 | 39.85 | 40.50 | 0.00 | - | 5 | 5 | 0.00% |
| SQ250321P00110000 | 2024-05-06 3:20PM EDT | 110.00 | 38.55 | 42.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.