Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-04-22 12:48PM EDT | 20.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250620C00022500 | 2024-05-15 3:43PM EDT | 22.50 | 51.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 0.00% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 149.98% |
| SQ250620C00030000 | 2024-03-18 9:53AM EDT | 30.00 | 52.88 | 44.50 | 48.80 | 0.00 | - | 1 | 53 | 84.34% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 64.92% |
| SQ250620C00035000 | 2024-05-16 10:46AM EDT | 35.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| SQ250620C00037500 | 2024-04-09 11:29AM EDT | 37.50 | 45.25 | 38.50 | 39.70 | 0.00 | - | 7 | 93 | 66.36% |
| SQ250620C00040000 | 2024-05-07 3:48PM EDT | 40.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 34.20 | 35.70 | 0.00 | - | 1 | 264 | 62.34% |
| SQ250620C00045000 | 2024-05-20 2:08PM EDT | 45.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 0.00% |
| SQ250620C00047500 | 2024-05-17 3:59PM EDT | 47.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SQ250620C00050000 | 2024-05-20 12:51PM EDT | 50.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 13 | 778 | 0.00% |
| SQ250620C00052500 | 2024-05-16 2:01PM EDT | 52.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 10 | 205 | 0.00% |
| SQ250620C00055000 | 2024-05-14 12:35PM EDT | 55.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 13 | 504 | 0.00% |
| SQ250620C00057500 | 2024-05-20 1:20PM EDT | 57.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 0.00% |
| SQ250620C00060000 | 2024-05-20 12:33PM EDT | 60.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,264 | 0.00% |
| SQ250620C00062500 | 2024-05-17 10:47AM EDT | 62.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| SQ250620C00065000 | 2024-05-20 3:52PM EDT | 65.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| SQ250620C00067500 | 2024-05-20 1:13PM EDT | 67.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| SQ250620C00070000 | 2024-05-20 2:19PM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| SQ250620C00072500 | 2024-05-20 12:09PM EDT | 72.50 | 16.73 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 0.00% |
| SQ250620C00075000 | 2024-05-20 11:35AM EDT | 75.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 981 | 0.39% |
| SQ250620C00077500 | 2024-05-20 9:37AM EDT | 77.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 1.56% |
| SQ250620C00080000 | 2024-05-20 2:19PM EDT | 80.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 76 | 2,200 | 1.56% |
| SQ250620C00082500 | 2024-05-17 11:29AM EDT | 82.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 3.13% |
| SQ250620C00085000 | 2024-05-17 3:33PM EDT | 85.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 2,220 | 3.13% |
| SQ250620C00087500 | 2024-05-16 11:37AM EDT | 87.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 192 | 599 | 3.13% |
| SQ250620C00090000 | 2024-05-20 2:51PM EDT | 90.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 26 | 418 | 3.13% |
| SQ250620C00092500 | 2024-05-20 9:46AM EDT | 92.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 6.25% |
| SQ250620C00095000 | 2024-05-17 1:34PM EDT | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 456 | 6.25% |
| SQ250620C00097500 | 2024-05-20 12:12PM EDT | 97.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 245 | 298 | 6.25% |
| SQ250620C00100000 | 2024-05-20 9:47AM EDT | 100.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,715 | 6.25% |
| SQ250620C00105000 | 2024-05-10 12:02PM EDT | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 942 | 6.25% |
| SQ250620C00110000 | 2024-05-17 10:27AM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,089 | 6.25% |
| SQ250620C00115000 | 2024-05-08 3:46PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 12.50% |
| SQ250620C00120000 | 2024-05-17 1:18PM EDT | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,300 | 12.50% |
| SQ250620C00125000 | 2024-05-15 11:32AM EDT | 125.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 1,793 | 12.50% |
| SQ250620C00130000 | 2024-05-20 3:23PM EDT | 130.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 9 | 40,877 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-05-20 1:42PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| SQ250620P00022500 | 2024-05-20 1:41PM EDT | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| SQ250620P00025000 | 2024-05-20 1:42PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
| SQ250620P00027500 | 2024-05-20 1:45PM EDT | 27.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 25.00% |
| SQ250620P00030000 | 2024-05-20 1:45PM EDT | 30.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 25.00% |
| SQ250620P00032500 | 2024-05-20 1:44PM EDT | 32.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| SQ250620P00035000 | 2024-05-16 2:20PM EDT | 35.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 12.50% |
| SQ250620P00037500 | 2024-05-20 1:46PM EDT | 37.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| SQ250620P00040000 | 2024-05-20 1:46PM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| SQ250620P00042500 | 2024-05-20 1:46PM EDT | 42.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 12.50% |
| SQ250620P00045000 | 2024-05-09 3:43PM EDT | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 200 | 592 | 12.50% |
| SQ250620P00047500 | 2024-05-09 3:52PM EDT | 47.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 12.50% |
| SQ250620P00050000 | 2024-05-20 10:56AM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,604 | 6.25% |
| SQ250620P00052500 | 2024-05-17 10:01AM EDT | 52.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 6.25% |
| SQ250620P00055000 | 2024-05-15 2:57PM EDT | 55.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 6.25% |
| SQ250620P00057500 | 2024-05-14 1:38PM EDT | 57.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 6.25% |
| SQ250620P00060000 | 2024-05-20 3:58PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 3.13% |
| SQ250620P00062500 | 2024-05-17 1:33PM EDT | 62.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 451 | 3.13% |
| SQ250620P00065000 | 2024-05-17 2:51PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 469 | 2,614 | 3.13% |
| SQ250620P00067500 | 2024-05-20 12:13PM EDT | 67.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 117 | 1,138 | 1.56% |
| SQ250620P00070000 | 2024-05-20 3:56PM EDT | 70.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 55 | 576 | 1.56% |
| SQ250620P00072500 | 2024-05-20 12:39PM EDT | 72.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 61 | 302 | 0.39% |
| SQ250620P00075000 | 2024-05-20 12:42PM EDT | 75.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 46 | 1,291 | 0.00% |
| SQ250620P00077500 | 2024-05-20 12:45PM EDT | 77.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 34 | 2,278 | 0.00% |
| SQ250620P00080000 | 2024-05-20 12:44PM EDT | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 0.00% |
| SQ250620P00082500 | 2024-05-20 12:45PM EDT | 82.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 23 | 86 | 0.00% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 46.83% |
| SQ250620P00087500 | 2024-05-14 2:52PM EDT | 87.50 | 22.83 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 0.00% |
| SQ250620P00090000 | 2024-05-14 12:21PM EDT | 90.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 45.11% |
| SQ250620P00095000 | 2024-05-13 1:54PM EDT | 95.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQ250620P00097500 | 2024-05-14 12:19PM EDT | 97.50 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SQ250620P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| SQ250620P00110000 | 2024-04-01 1:01PM EDT | 110.00 | 34.60 | 42.30 | 45.25 | 0.00 | - | 38 | 69 | 55.59% |
| SQ250620P00115000 | 2024-03-22 1:16PM EDT | 115.00 | 38.67 | 46.05 | 47.10 | 0.00 | - | 1 | 18 | 50.17% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| SQ250620P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.